Italia markets closed

Evercore Inc. (EVR)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
184,29+0,64 (+0,35%)
Alla chiusura: 04:00PM EDT
184,29 0,00 (0,00%)
Dopo ore: 05:29PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024184,45185,60183,71184,29184,29355.300
25 apr 2024182,07185,88177,20183,65183,65847.600
24 apr 2024176,40191,36175,24186,59186,591.309.500
23 apr 2024192,55198,46192,50196,10196,10513.000
22 apr 2024187,83193,32185,67192,08192,08382.300
19 apr 2024185,58187,69184,77186,36186,36294.800
18 apr 2024186,45187,70184,05185,29185,29222.700
17 apr 2024186,60188,37185,50185,50185,50369.000
16 apr 2024185,28186,00182,92184,67184,67207.000
15 apr 2024192,93193,94184,52185,86185,86236.700
12 apr 2024192,22193,19189,20190,90190,90505.600
11 apr 2024192,46194,35189,50194,09194,09381.800
10 apr 2024190,12193,18188,79191,40191,40325.500
09 apr 2024195,31195,86192,66193,85193,85324.200
08 apr 2024195,31196,81194,23195,61195,61197.600
05 apr 2024191,46193,96190,87193,40193,40263.800
04 apr 2024194,41195,56190,10190,95190,95292.900
03 apr 2024190,60192,88190,44192,67192,67292.600
02 apr 2024187,54189,30186,88188,76188,76320.500
01 apr 2024192,59192,90188,29189,25189,25284.100
28 mar 2024193,17193,50191,43192,59192,59356.500
27 mar 2024191,53193,41190,60192,21192,21420.600
26 mar 2024192,84193,86190,16190,25190,25425.900
25 mar 2024191,76194,56191,76192,36192,36189.900
22 mar 2024195,17195,30190,94192,08192,08182.500
21 mar 2024193,99198,99192,48195,12195,12464.500
20 mar 2024189,92192,67186,25192,15192,15308.200
19 mar 2024187,06190,69187,06190,60190,60298.300
18 mar 2024189,53190,65187,89187,94187,94241.100
15 mar 2024188,71191,18188,33189,27189,27769.700
14 mar 2024193,54193,96188,27189,97189,97360.700
13 mar 2024191,30195,46190,99194,69194,69326.000
12 mar 2024193,75194,55190,59190,73190,73301.800
11 mar 2024195,45195,78193,00193,55193,55713.700
08 mar 2024195,00198,04194,79196,33196,33814.800
07 mar 2024195,00195,12192,60194,23194,23374.000
06 mar 2024194,66194,73191,66194,02194,02513.100
05 mar 2024189,66194,20189,66194,17194,17509.200
04 mar 2024186,53191,98186,53190,84190,84380.300
01 mar 2024187,19188,53185,71186,29186,29378.300
29 feb 2024185,33187,60184,62187,08187,08364.900
28 feb 2024182,43184,32182,37183,75183,75242.200
27 feb 2024182,43183,15180,33183,09183,09237.000
26 feb 2024182,75184,09181,57182,16182,16178.400
23 feb 2024185,06186,52183,00183,01183,01152.300
22 feb 2024182,10184,70181,19184,53184,53309.200
22 feb 20240.76 Dividendo
21 feb 2024180,80181,35179,70181,27180,51283.500
20 feb 2024182,28184,90181,22181,89181,13231.100
16 feb 2024185,23186,92184,29184,43183,66292.900
15 feb 2024184,03186,81182,99185,57184,79315.000
14 feb 2024183,00184,67180,92182,79182,02454.000
13 feb 2024178,32182,21178,00180,50179,74530.500
12 feb 2024178,91183,99178,91183,47182,70425.500
09 feb 2024175,93178,76175,50178,49177,74478.100
08 feb 2024170,87176,16170,28175,88175,14531.200
07 feb 2024168,04173,81168,04172,25171,53793.900
06 feb 2024174,41176,10172,01173,61172,88340.600
05 feb 2024175,40175,98173,08174,83174,10324.800
02 feb 2024174,48179,28173,61176,83176,09473.100
01 feb 2024173,22175,09168,60175,04174,31526.500
31 gen 2024181,07182,00171,12171,73171,01612.900
30 gen 2024174,37177,10173,15176,25175,51449.300
29 gen 2024173,37176,54173,34175,82175,08285.300
26 gen 2024176,64176,84173,75173,89173,16191.000
25 gen 2024177,45177,59175,13175,74175,00474.100
24 gen 2024177,56177,86174,04174,82174,09180.000
23 gen 2024175,89176,41172,50175,44174,70239.600
22 gen 2024172,99176,02172,91175,27174,54257.300
19 gen 2024171,01171,86169,36171,84171,12207.800
18 gen 2024170,80170,80167,90170,01169,30152.700
17 gen 2024167,04169,53167,04169,34168,63191.800
16 gen 2024166,14169,62165,07169,56168,85335.500
12 gen 2024168,97169,05165,87167,95167,25199.300
11 gen 2024167,54167,54165,28167,11166,41224.600
10 gen 2024168,93169,51167,67168,03167,33177.300
09 gen 2024169,57169,57165,57168,70167,99265.900
08 gen 2024167,37172,57167,23172,44171,72217.900
05 gen 2024163,51167,23162,72166,59165,89275.500
04 gen 2024163,56166,00162,73163,86163,17320.200
03 gen 2024167,18167,18163,32163,68162,99293.500
02 gen 2024169,68170,16167,23168,74168,03195.100
29 dic 2023172,50173,29170,89171,05170,33259.100
28 dic 2023173,08173,95172,11173,10172,37104.800
27 dic 2023172,08174,04171,82173,41172,68114.300
26 dic 2023169,45171,89169,39171,50170,7895.100
22 dic 2023169,66170,89168,78169,09168,38197.200
21 dic 2023167,58169,17165,88168,65167,94151.500
20 dic 2023166,68169,82165,72165,74165,05358.000
19 dic 2023165,05167,94164,16167,20166,50221.200
18 dic 2023165,42166,02164,17164,81164,12146.100
15 dic 2023163,64165,70162,38164,68163,99468.100
14 dic 2023163,34166,48162,45164,48163,79365.300
13 dic 2023155,70161,23155,42160,52159,85345.500
12 dic 2023153,82157,73153,35155,72155,07301.300
11 dic 2023154,92155,07153,23153,72153,08200.300
08 dic 2023151,73154,88151,29154,77154,12269.200
07 dic 2023151,57153,32149,98152,16151,52176.200
06 dic 2023152,52155,24151,00151,25150,62161.800
05 dic 2023151,38152,52150,16151,78151,14183.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...