U.S. markets open in 7 hours 58 minutes
F S&P 500
5,308.75 -16.00 (-0.30%) F Dow Jones
38,826.00 -118.00 (-0.30%) F Nasdaq
18,894.25 -46.25 (-0.24%) E-mini Russell 2000 Index Futur
2,064.40 -8.80 (-0.42%) Petróleo
80.14 +0.31 (+0.39%) Oro
2,358.70 +2.20 (+0.09%)
Eve Holding, Inc. (EVEX)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 5.89 | 5.89 | 5.06 | 5.30 | 5.30 | 98,900 |
| 24 may 2024 | 5.82 | 5.99 | 5.70 | 5.78 | 5.78 | 27,800 |
| 23 may 2024 | 5.61 | 5.85 | 5.61 | 5.79 | 5.79 | 60,600 |
| 22 may 2024 | 5.72 | 5.99 | 5.58 | 5.65 | 5.65 | 84,700 |
| 21 may 2024 | 5.58 | 5.80 | 5.58 | 5.75 | 5.75 | 39,500 |
| 20 may 2024 | 5.50 | 5.61 | 5.50 | 5.58 | 5.58 | 31,500 |
| 17 may 2024 | 5.39 | 5.74 | 5.35 | 5.50 | 5.50 | 54,300 |
| 16 may 2024 | 5.58 | 5.66 | 5.25 | 5.35 | 5.35 | 56,900 |
| 15 may 2024 | 5.36 | 5.71 | 5.36 | 5.58 | 5.58 | 33,700 |
| 14 may 2024 | 5.37 | 5.39 | 5.31 | 5.37 | 5.37 | 25,800 |
| 13 may 2024 | 5.25 | 5.48 | 5.25 | 5.31 | 5.31 | 29,700 |
| 10 may 2024 | 5.29 | 5.36 | 5.11 | 5.23 | 5.23 | 32,400 |
| 09 may 2024 | 5.31 | 5.40 | 5.31 | 5.34 | 5.34 | 47,500 |
| 08 may 2024 | 5.51 | 5.52 | 5.07 | 5.35 | 5.35 | 83,800 |
| 07 may 2024 | 5.58 | 5.61 | 5.57 | 5.58 | 5.58 | 39,800 |
| 06 may 2024 | 5.41 | 5.54 | 5.41 | 5.51 | 5.51 | 44,700 |
| 03 may 2024 | 5.58 | 5.58 | 5.39 | 5.41 | 5.41 | 16,900 |
| 02 may 2024 | 5.36 | 5.58 | 5.27 | 5.48 | 5.48 | 50,900 |
| 01 may 2024 | 5.37 | 5.39 | 5.08 | 5.28 | 5.28 | 34,900 |
| 30 abr 2024 | 5.42 | 5.45 | 5.35 | 5.39 | 5.39 | 31,800 |
| 29 abr 2024 | 5.38 | 5.58 | 5.38 | 5.45 | 5.45 | 54,200 |
| 26 abr 2024 | 5.07 | 5.55 | 5.00 | 5.36 | 5.36 | 103,000 |
| 25 abr 2024 | 4.92 | 5.04 | 4.91 | 5.01 | 5.01 | 66,100 |
| 24 abr 2024 | 5.00 | 5.02 | 4.86 | 4.96 | 4.96 | 115,800 |
| 23 abr 2024 | 5.09 | 5.20 | 4.90 | 5.04 | 5.04 | 61,300 |
| 22 abr 2024 | 5.27 | 5.27 | 5.00 | 5.15 | 5.15 | 45,200 |
| 19 abr 2024 | 5.25 | 5.33 | 5.19 | 5.30 | 5.30 | 56,300 |
| 18 abr 2024 | 5.17 | 5.32 | 5.17 | 5.28 | 5.28 | 32,800 |
| 17 abr 2024 | 5.12 | 5.29 | 4.99 | 5.18 | 5.18 | 23,300 |
| 16 abr 2024 | 4.96 | 5.12 | 4.93 | 5.12 | 5.12 | 63,400 |
| 15 abr 2024 | 5.20 | 5.21 | 4.83 | 4.95 | 4.95 | 112,800 |
| 12 abr 2024 | 5.33 | 5.33 | 5.11 | 5.13 | 5.13 | 26,500 |
| 11 abr 2024 | 5.22 | 5.34 | 5.22 | 5.33 | 5.33 | 28,300 |
| 10 abr 2024 | 5.38 | 5.53 | 5.22 | 5.27 | 5.27 | 69,800 |
| 09 abr 2024 | 5.74 | 5.89 | 5.50 | 5.50 | 5.50 | 35,400 |
| 08 abr 2024 | 5.37 | 5.81 | 5.30 | 5.72 | 5.72 | 101,300 |
| 05 abr 2024 | 5.36 | 5.51 | 5.26 | 5.40 | 5.40 | 21,800 |
| 04 abr 2024 | 5.55 | 5.55 | 5.35 | 5.41 | 5.41 | 32,200 |
| 03 abr 2024 | 5.15 | 5.66 | 5.13 | 5.52 | 5.52 | 56,100 |
| 02 abr 2024 | 5.24 | 5.24 | 4.99 | 5.15 | 5.15 | 44,400 |
| 01 abr 2024 | 5.34 | 5.40 | 5.24 | 5.29 | 5.29 | 33,900 |
| 28 mar 2024 | 5.45 | 5.53 | 5.08 | 5.40 | 5.40 | 29,600 |
| 27 mar 2024 | 4.99 | 5.49 | 4.99 | 5.48 | 5.48 | 31,900 |
| 26 mar 2024 | 5.00 | 5.06 | 4.81 | 4.96 | 4.96 | 33,900 |
| 25 mar 2024 | 5.43 | 5.45 | 4.85 | 4.96 | 4.96 | 69,300 |
| 22 mar 2024 | 5.53 | 5.53 | 5.36 | 5.40 | 5.40 | 26,500 |
| 21 mar 2024 | 5.50 | 5.59 | 5.43 | 5.55 | 5.55 | 35,000 |
| 20 mar 2024 | 5.46 | 5.60 | 5.28 | 5.50 | 5.50 | 43,400 |
| 19 mar 2024 | 5.45 | 5.47 | 5.36 | 5.40 | 5.40 | 33,200 |
| 18 mar 2024 | 5.44 | 5.50 | 5.39 | 5.43 | 5.43 | 48,500 |
| 15 mar 2024 | 5.10 | 5.43 | 5.10 | 5.43 | 5.43 | 229,100 |
| 14 mar 2024 | 5.23 | 5.23 | 5.10 | 5.18 | 5.18 | 45,500 |
| 13 mar 2024 | 5.29 | 5.40 | 5.15 | 5.22 | 5.22 | 42,600 |
| 12 mar 2024 | 5.23 | 5.39 | 5.23 | 5.30 | 5.30 | 23,000 |
| 11 mar 2024 | 5.43 | 5.49 | 5.20 | 5.21 | 5.21 | 21,000 |
| 08 mar 2024 | 5.27 | 5.44 | 5.26 | 5.43 | 5.43 | 38,400 |
| 07 mar 2024 | 5.41 | 5.57 | 5.12 | 5.17 | 5.17 | 82,100 |
| 06 mar 2024 | 5.30 | 5.40 | 5.23 | 5.36 | 5.36 | 32,700 |
| 05 mar 2024 | 5.29 | 5.30 | 5.17 | 5.23 | 5.23 | 40,700 |
| 04 mar 2024 | 5.43 | 5.45 | 5.23 | 5.30 | 5.30 | 30,100 |
| 01 mar 2024 | 5.47 | 5.55 | 5.39 | 5.44 | 5.44 | 40,900 |
| 29 feb 2024 | 5.67 | 5.78 | 5.52 | 5.55 | 5.55 | 47,500 |
| 28 feb 2024 | 5.59 | 5.68 | 5.56 | 5.57 | 5.57 | 15,600 |
| 27 feb 2024 | 5.79 | 5.89 | 5.66 | 5.68 | 5.68 | 20,500 |
| 26 feb 2024 | 5.74 | 6.00 | 5.70 | 5.79 | 5.79 | 35,300 |
| 23 feb 2024 | 5.57 | 5.84 | 5.56 | 5.75 | 5.75 | 24,200 |
| 22 feb 2024 | 5.84 | 5.93 | 5.56 | 5.63 | 5.63 | 48,400 |
| 21 feb 2024 | 5.89 | 5.89 | 5.77 | 5.83 | 5.83 | 29,300 |
| 20 feb 2024 | 6.01 | 6.08 | 5.82 | 5.84 | 5.84 | 40,400 |
| 16 feb 2024 | 6.20 | 6.20 | 6.03 | 6.05 | 6.05 | 49,200 |
| 15 feb 2024 | 6.34 | 6.37 | 6.08 | 6.18 | 6.18 | 55,800 |
| 14 feb 2024 | 6.32 | 6.50 | 6.15 | 6.42 | 6.42 | 32,300 |
| 13 feb 2024 | 6.50 | 6.61 | 5.96 | 6.21 | 6.21 | 59,900 |
| 12 feb 2024 | 6.38 | 6.89 | 6.34 | 6.64 | 6.64 | 57,600 |
| 09 feb 2024 | 6.36 | 6.51 | 6.36 | 6.38 | 6.38 | 27,100 |
| 08 feb 2024 | 6.32 | 6.43 | 6.21 | 6.39 | 6.39 | 30,300 |
| 07 feb 2024 | 6.29 | 6.37 | 6.29 | 6.33 | 6.33 | 26,700 |
| 06 feb 2024 | 6.10 | 6.37 | 6.10 | 6.32 | 6.32 | 55,300 |
| 05 feb 2024 | 6.25 | 6.25 | 6.06 | 6.11 | 6.11 | 41,500 |
| 02 feb 2024 | 5.86 | 6.26 | 5.86 | 6.23 | 6.23 | 38,700 |
| 01 feb 2024 | 6.22 | 6.34 | 5.81 | 5.88 | 5.88 | 48,000 |
| 31 ene 2024 | 6.71 | 6.81 | 6.15 | 6.20 | 6.20 | 45,500 |
| 30 ene 2024 | 6.70 | 6.76 | 6.66 | 6.67 | 6.67 | 15,100 |
| 29 ene 2024 | 6.63 | 6.75 | 6.56 | 6.72 | 6.72 | 24,800 |
| 26 ene 2024 | 6.63 | 6.65 | 6.54 | 6.62 | 6.62 | 23,800 |
| 25 ene 2024 | 6.87 | 6.87 | 6.55 | 6.57 | 6.57 | 36,700 |
| 24 ene 2024 | 7.03 | 7.03 | 6.71 | 6.79 | 6.79 | 38,700 |
| 23 ene 2024 | 7.00 | 7.08 | 6.87 | 6.98 | 6.98 | 27,600 |
| 22 ene 2024 | 6.76 | 6.98 | 6.67 | 6.90 | 6.90 | 38,400 |
| 19 ene 2024 | 6.70 | 6.80 | 6.58 | 6.77 | 6.77 | 43,900 |
| 18 ene 2024 | 6.64 | 6.82 | 6.53 | 6.73 | 6.73 | 60,000 |
| 17 ene 2024 | 6.72 | 6.72 | 6.47 | 6.68 | 6.68 | 39,900 |
| 16 ene 2024 | 6.98 | 6.99 | 6.68 | 6.85 | 6.85 | 41,400 |
| 12 ene 2024 | 7.13 | 7.14 | 6.96 | 7.05 | 7.05 | 40,100 |
| 11 ene 2024 | 7.17 | 7.17 | 6.84 | 7.01 | 7.01 | 53,300 |
| 10 ene 2024 | 7.14 | 7.14 | 6.91 | 7.09 | 7.09 | 43,600 |
| 09 ene 2024 | 7.15 | 7.19 | 7.05 | 7.16 | 7.16 | 46,900 |
| 08 ene 2024 | 7.27 | 7.30 | 7.19 | 7.30 | 7.30 | 36,600 |
| 05 ene 2024 | 7.33 | 7.37 | 7.15 | 7.28 | 7.28 | 52,400 |
| 04 ene 2024 | 7.37 | 7.49 | 7.24 | 7.38 | 7.38 | 86,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.