Italia markets open in 7 hours 11 minutes

EVERTEC, Inc. (EVTC)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
33,22-0,51 (-1,51%)
Alla chiusura: 04:00PM EDT
32,83 -0,39 (-1,17%)
Dopo ore: 04:06PM EDT
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202433,8133,6232,9533,2233,22473.183
26 giu 202433,4233,8233,2233,7333,73388.100
25 giu 202433,7733,8033,3233,7033,70339.500
24 giu 202433,5033,9633,3233,9033,90405.000
21 giu 202433,3333,8333,2033,5033,501.152.500
20 giu 202432,8633,4532,7433,4433,44423.800
18 giu 202433,2033,4332,7033,0033,00637.300
17 giu 202432,8733,2432,4833,1833,18365.800
14 giu 202432,6733,0232,6033,0233,02413.400
13 giu 202433,4533,5732,7433,0733,07336.600
12 giu 202433,7633,9933,4033,6033,60508.900
11 giu 202433,1733,1732,5732,8132,81651.700
10 giu 202432,1433,7031,4233,4033,401.862.900
07 giu 202433,0833,2132,6732,8132,81460.900
06 giu 202433,3433,9333,1933,3033,30752.800
05 giu 202434,0934,0933,4933,5033,50383.500
04 giu 202433,9134,4033,8833,9033,90428.900
03 giu 202435,6135,6133,9234,2234,22443.500
31 mag 202434,7835,0234,6834,9734,97430.800
30 mag 202435,2735,3534,7034,8434,84296.400
29 mag 202434,9835,2434,8335,0735,07313.800
28 mag 202435,3035,5334,3935,5135,51507.800
24 mag 202435,2535,4234,9535,2835,28486.400
23 mag 202435,5935,5934,8935,0535,05425.100
22 mag 202436,4936,5135,6735,7035,70349.100
21 mag 202436,7636,9836,4136,6636,66453.100
20 mag 202437,4237,6836,9336,9436,94311.900
17 mag 202437,2137,4936,9437,4237,42297.100
16 mag 202437,7337,7337,0537,1737,17319.200
15 mag 202437,8638,0037,5937,7437,74307.500
14 mag 202437,8138,0737,3837,6637,66196.200
13 mag 202437,4637,6137,2337,2537,25312.700
10 mag 202437,4237,4536,9637,2837,28265.600
09 mag 202437,5037,7337,2137,4537,45341.400
08 mag 202437,0037,4936,8937,3837,38202.000
07 mag 202437,3637,7537,1337,1637,16232.400
06 mag 202436,3937,2936,3937,2737,27257.500
03 mag 202436,1936,7836,0336,3536,35417.100
02 mag 202436,7437,8135,0335,7435,74661.200
01 mag 202437,6238,4237,4137,6237,62297.500
30 apr 202438,1938,2137,5037,5337,53376.700
29 apr 202438,4038,7038,2038,3538,35240.500
26 apr 202438,3238,6738,2838,4338,43209.400
26 apr 20240.05 Dividendo
25 apr 202438,5038,5037,9438,2738,22446.200
24 apr 202438,6438,8738,3738,8338,78186.900
23 apr 202438,2038,8738,2038,6438,59203.100
22 apr 202437,9938,4037,6938,1438,09194.400
19 apr 202437,0837,9736,9437,7937,74255.000
18 apr 202437,0937,5037,0137,1937,14282.000
17 apr 202437,2537,4936,9537,0937,04297.000
16 apr 202437,3637,5636,9236,9236,87275.700
15 apr 202437,5437,7837,1537,5837,53391.600
12 apr 202437,7637,7637,2037,3737,32282.700
11 apr 202437,5638,0537,4637,9637,91655.200
10 apr 202438,6038,8037,4337,4637,41485.500
09 apr 202439,3039,5039,1539,3939,34411.500
08 apr 202438,7739,2038,7739,1239,07399.500
05 apr 202438,3938,8138,3938,6238,57411.700
04 apr 202438,9039,2238,4138,4338,38428.900
03 apr 202438,1238,7138,1238,4838,43298.200
02 apr 202438,4338,6537,9538,4038,35432.800
01 apr 202439,9839,9838,8338,8338,78338.400
28 mar 202439,6240,6739,6239,9039,85566.200
27 mar 202438,6839,6838,6839,6239,57319.100
26 mar 202438,3838,6238,0338,3838,33282.000
25 mar 202437,7338,4237,7338,0738,02271.500
22 mar 202438,3438,3437,6537,6637,61272.200
21 mar 202437,9338,4537,9338,1838,13314.100
20 mar 202437,2938,0037,2337,9137,86268.700
19 mar 202437,5137,9737,4737,4937,44327.000
18 mar 202437,5238,1137,4337,5537,50302.500
15 mar 202437,1837,8237,1837,6237,57924.300
14 mar 202437,6637,7136,9737,4537,40362.900
13 mar 202437,7138,5337,7137,8537,80521.900
12 mar 202437,1038,3337,1037,9537,90372.300
11 mar 202437,3637,5837,0837,3737,32379.000
08 mar 202437,0137,6436,8137,6237,57449.000
07 mar 202437,7438,0536,7836,8136,76570.400
06 mar 202437,9738,5037,4837,6737,62420.300
05 mar 202436,7937,0836,6136,9236,87370.600
04 mar 202438,0038,0036,2337,1137,06537.000
01 mar 202436,4937,0636,1336,8536,80473.300
29 feb 202438,6038,8435,5536,1336,081.141.100
28 feb 202440,6941,3240,4240,4340,38328.300
27 feb 202441,2441,3740,9941,2441,19198.600
26 feb 202440,8841,4440,8841,1141,06171.200
26 feb 20240.05 Dividendo
23 feb 202440,9941,5740,7541,2041,10135.200
22 feb 202441,2741,4940,7940,8740,77195.300
21 feb 202441,5641,5641,0041,2641,16152.500
20 feb 202441,1741,7241,0241,6041,50307.300
16 feb 202442,0342,1541,6341,6541,55224.400
15 feb 202441,3142,2141,3042,2142,10210.200
14 feb 202440,5841,1740,4640,9640,86210.000
13 feb 202441,1541,3439,8740,0439,94440.200
12 feb 202441,3042,1441,2642,0441,93279.500
09 feb 202440,7541,2940,6041,2641,16195.500
08 feb 202440,1340,6840,0840,6240,52197.500
07 feb 202440,2340,6240,1140,2040,10132.500
*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...