U.S. markets closed

Enviva Inc. (EVA)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
0.5282-0.0040 (-0.75%)
Al cierre: 04:00PM EDT
0.5300 +0.00 (+0.34%)
Fuera de horario: 06:39PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 may 20240.54000.56000.51890.52820.5282682,951
08 may 20240.52500.54800.51600.53200.5320492,000
07 may 20240.54000.58000.52500.53200.5320343,000
06 may 20240.50800.56000.50500.53400.5340649,100
03 may 20240.54000.55000.51000.51000.5100688,500
02 may 20240.52300.54300.50600.51500.5150376,900
01 may 20240.48500.56500.48500.53000.5300493,700
30 abr 20240.52000.55900.46000.51000.5100846,700
29 abr 20240.55000.57900.50000.51500.5150836,200
26 abr 20240.50100.61700.50100.53700.53701,975,300
25 abr 20240.45000.62900.44000.54000.54007,539,400
24 abr 20240.38000.45000.38000.45000.45001,152,800
23 abr 20240.41000.41300.38100.39600.3960550,300
22 abr 20240.39000.39000.35500.38000.3800707,700
19 abr 20240.40500.40500.35500.35500.3550845,300
18 abr 20240.41000.41800.39500.39500.3950306,700
17 abr 20240.40600.42400.40000.41000.4100368,900
16 abr 20240.41900.41900.39100.40000.4000423,500
15 abr 20240.43000.43000.38600.40700.4070831,700
12 abr 20240.42700.42700.40700.40700.4070443,400
11 abr 20240.42600.42600.40000.41600.4160611,700
10 abr 20240.42600.42900.41000.41000.4100471,700
09 abr 20240.41000.44500.41000.42600.4260931,400
08 abr 20240.42900.43000.41000.41000.4100470,400
05 abr 20240.42900.43000.40500.41000.4100437,200
04 abr 20240.43000.44000.40000.40000.4000792,600
03 abr 20240.45000.45000.40300.43000.4300572,500
02 abr 20240.45000.46000.41400.41400.41401,266,500
01 abr 20240.45000.46000.41600.43100.43101,012,200
28 mar 20240.43000.45900.43000.44000.44001,600,500
27 mar 20240.39000.45800.38100.42000.42001,803,600
26 mar 20240.38100.44500.34500.38800.38801,718,200
25 mar 20240.44000.45000.39900.42000.42001,629,500
22 mar 20240.44200.48800.43000.43500.43501,772,700
21 mar 20240.45600.47400.44100.46000.46001,749,800
20 mar 20240.43000.52000.42200.43000.43003,767,200
19 mar 20240.41800.49000.38600.45000.45003,417,800
18 mar 20240.44000.44400.40000.41700.41702,511,500
15 mar 20240.47000.52900.39000.41600.41607,465,600
14 mar 20240.35000.55000.32500.49600.496011,354,100
13 mar 20240.64000.84000.32500.38800.388020,730,300
12 mar 20240.66600.68000.55000.60100.60102,712,800
11 mar 20240.77000.77800.65500.66500.66503,042,000
08 mar 20240.73000.93000.72300.74900.74905,373,300
07 mar 20240.95301.04000.65600.68400.68407,975,200
06 mar 20240.93201.23000.89000.94200.942023,020,700
05 mar 20240.55100.81000.55100.74100.741013,573,000
04 mar 20240.44000.66000.44000.52000.520010,007,500
01 mar 20240.42300.44800.40000.41000.41001,740,800
29 feb 20240.42000.44800.39000.40000.40002,196,900
28 feb 20240.40000.50000.38400.40500.40503,630,900
27 feb 20240.31700.40000.31700.39000.39002,469,700
26 feb 20240.33000.34500.30700.31700.31701,144,200
23 feb 20240.32400.33900.31000.31000.31001,163,400
22 feb 20240.32900.34400.31000.32200.32201,180,300
21 feb 20240.34000.35000.30000.32400.32402,132,500
20 feb 20240.38100.47000.34000.37200.37209,335,100
16 feb 20240.35900.36200.32500.32700.32703,069,700
15 feb 20240.31200.38900.27500.37000.37005,869,900
14 feb 20240.34500.34500.25400.29100.29108,831,000
13 feb 20240.55000.67300.40000.44600.44606,809,500
12 feb 20240.53300.55900.51800.55300.55301,433,400
09 feb 20240.58800.58800.51000.52500.5250980,400
08 feb 20240.53900.60000.50000.52900.52902,237,800
07 feb 20240.44500.51900.44200.51600.51601,532,100
06 feb 20240.41000.49200.41000.44500.44502,641,500
05 feb 20240.42500.43000.38800.40400.40401,462,400
02 feb 20240.42200.44600.38300.43000.43001,385,800
01 feb 20240.46000.48200.40500.41100.41101,589,600
31 ene 20240.52000.58000.43000.43800.43803,229,000
30 ene 20240.58500.60000.48500.49400.49402,530,200
29 ene 20240.60400.83000.56100.60600.60608,612,600
26 ene 20240.50000.67600.50000.57900.57909,797,600
25 ene 20240.37100.59900.35200.49800.498012,381,000
24 ene 20240.38000.38000.34000.35500.35502,236,700
23 ene 20240.37700.40100.36000.36900.36903,148,100
22 ene 20240.43100.43100.32800.38000.38005,882,800
19 ene 20240.50500.51000.39600.40000.40004,311,500
18 ene 20240.55700.57100.45000.49000.49004,188,300
17 ene 20240.79200.80000.46900.51100.51104,533,700
16 ene 20240.92000.93000.78200.78700.78701,271,300
12 ene 20240.79100.93900.79100.90000.90001,030,200
11 ene 20240.89600.93000.77600.78100.78101,734,600
10 ene 20240.90500.95000.86500.90600.9060749,500
09 ene 20240.82000.98000.77000.91500.91501,893,400
08 ene 20240.81000.81000.76000.79700.7970610,100
05 ene 20240.80000.82000.78000.79200.7920893,200
04 ene 20240.81200.86000.77000.77800.77801,429,500
03 ene 20240.87200.88000.81000.81700.8170930,300
02 ene 20240.98000.99700.85000.85000.85001,739,600
29 dic 20231.03001.04000.91000.99600.99603,245,300
28 dic 20231.06001.16001.00001.00001.00002,017,900
27 dic 20231.00001.08001.00001.04001.0400580,900
26 dic 20231.03001.03600.99000.99300.9930618,300
22 dic 20231.02001.02400.95000.99400.99401,146,300
21 dic 20230.94001.01000.92200.99900.99901,025,200
20 dic 20230.99201.01000.90500.93300.93302,615,000
19 dic 20231.14001.14000.95000.99700.99704,007,100
18 dic 20231.21001.25001.08001.08001.08001,260,500
15 dic 20231.36001.42001.24001.25001.25002,696,000
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...