U.S. markets open in 2 hours 32 minutes

EVI Industries, Inc. (EVI)

NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
20.69-0.57 (-2.68%)
Al cierre: 04:00PM EDT
19.66 -1.03 (-4.98%)
Fuera de horario: 06:59PM EDT
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 abr 202421.4021.8420.6920.6920.6910,800
23 abr 202421.5422.4321.0221.2621.266,000
22 abr 202421.0822.2621.0821.8221.827,200
19 abr 202421.3322.1721.3321.9821.9818,000
18 abr 202421.1921.4421.1921.4421.446,900
17 abr 202421.4321.6320.0221.2421.245,000
16 abr 202421.2421.9420.6321.2921.299,000
15 abr 202422.3622.3621.2521.7021.707,200
12 abr 202422.5422.5422.0022.0022.005,500
11 abr 202422.5023.4522.5022.8222.826,400
10 abr 202424.3524.3522.2222.9822.9814,200
09 abr 202424.2124.7423.0023.4623.4621,700
08 abr 202422.8224.7322.8224.1024.1013,000
05 abr 202423.1823.1823.0823.0823.083,300
04 abr 202422.7023.6022.7023.0323.0312,200
03 abr 202422.5023.3022.5022.9422.946,700
02 abr 202422.9522.9522.4522.8822.884,800
01 abr 202425.0025.0024.0224.1024.106,400
28 mar 202424.5325.3824.0824.9024.9015,800
27 mar 202424.1025.5024.1025.5025.5018,600
26 mar 202423.9024.0623.5323.7723.777,300
25 mar 202424.2124.2123.2623.7123.715,200
22 mar 202424.5024.5023.5623.9123.919,700
21 mar 202424.4424.8523.9524.8524.8511,100
20 mar 202424.3524.9424.0324.0324.038,200
19 mar 202423.2324.5023.0624.5024.5022,900
18 mar 202423.5123.8423.0323.3723.3717,100
15 mar 202422.2624.5822.2624.0124.01162,000
14 mar 202421.8922.8421.8822.8422.8414,800
13 mar 202421.7322.3121.4522.3122.3114,800
12 mar 202421.5321.9921.3521.7121.719,200
11 mar 202421.0521.4520.8621.1321.138,700
08 mar 202421.3621.3620.7520.8120.8112,400
07 mar 202421.3022.0820.9720.9720.9723,100
06 mar 202421.2722.0021.2721.3021.3010,400
05 mar 202421.7222.0021.3421.8621.869,100
04 mar 202421.9822.2521.7721.9421.9410,300
01 mar 202421.3521.9821.3421.5121.5115,400
29 feb 202421.5622.2321.2021.5321.5313,700
28 feb 202421.1421.2920.7321.2621.2623,500
27 feb 202421.8321.8321.3221.3221.3210,300
26 feb 202421.0021.2020.5021.1021.1013,700
23 feb 202420.8720.8720.2020.7720.7714,900
22 feb 202420.9121.2620.4120.8520.8515,300
21 feb 202421.6521.6520.5521.0121.0123,300
20 feb 202421.3121.6920.9621.1821.1824,400
16 feb 202422.0422.4920.9321.1221.1212,600
15 feb 202422.1122.4821.7822.1222.1215,700
14 feb 202422.4022.7821.9222.0822.0823,900
13 feb 202423.6223.6222.0022.0822.0832,500
12 feb 202421.7724.9121.7724.1024.1028,900
09 feb 202421.6222.9021.5422.3022.3013,400
08 feb 202421.3022.4020.9521.1821.1825,000
07 feb 202421.8221.8221.3121.3521.355,400
06 feb 202421.4122.0221.3922.0222.0217,600
05 feb 202422.4022.7021.0721.0721.0720,600
02 feb 202422.2423.1022.2422.8922.896,800
01 feb 202422.9323.7722.1822.1822.1813,500
31 ene 202421.9023.3921.7723.0923.0922,500
30 ene 202421.9721.9721.9021.9021.902,000
29 ene 202421.5922.2021.5921.7421.7424,500
26 ene 202421.7222.0021.6622.0022.0010,800
25 ene 202422.2422.5521.7021.9921.9920,300
24 ene 202421.7222.6921.4021.9121.9129,900
23 ene 202422.1522.4321.8522.0122.0127,000
22 ene 202421.1422.7021.1422.1022.1021,400
19 ene 202420.9021.3920.4621.2621.2618,900
18 ene 202420.4921.3820.3920.6420.6419,500
17 ene 202420.9320.9320.5820.5920.596,300
16 ene 202421.4821.6020.6020.8120.8113,500
12 ene 202420.8521.6420.8521.3521.3516,800
11 ene 202420.3620.8620.1820.8320.8316,100
10 ene 202420.5820.7320.3020.7320.7310,000
09 ene 202420.1920.6520.1920.4120.4110,900
08 ene 202420.2520.5019.7520.3820.3817,700
05 ene 202420.3120.9319.6219.8219.8219,500
04 ene 202421.3121.5220.0620.3120.3125,700
03 ene 202422.0222.6120.6120.9820.9837,300
02 ene 202423.3123.7021.8922.2022.2032,100
29 dic 202323.2224.0123.2023.7323.7327,900
28 dic 202323.2824.0822.4523.3323.3339,000
27 dic 202324.0024.3723.0723.3323.3339,400
26 dic 202324.0024.3123.8224.0024.0015,200
22 dic 202323.8524.3923.6923.9923.9913,400
21 dic 202323.8024.3823.8024.2624.2618,400
20 dic 202324.1824.9523.5323.9723.9727,400
19 dic 202323.6724.4523.5123.8923.8920,400
18 dic 202323.6624.3823.5023.6323.6335,000
15 dic 202325.0625.2523.4523.6023.6057,200
14 dic 202325.2525.8024.6724.6724.6730,000
13 dic 202324.9225.7324.7825.2325.2336,500
12 dic 202324.3826.0224.3825.2525.2526,600
11 dic 202325.7826.3725.7626.1726.1720,300
08 dic 202326.6526.6926.2626.3726.3710,600
07 dic 202327.0027.0026.6626.6826.687,900
06 dic 202326.3526.9926.0526.9926.9921,300
05 dic 202325.2526.1525.2525.7225.7225,300
04 dic 202326.0126.7325.7626.1526.1516,800
01 dic 202325.5526.5625.4626.0026.0035,500
30 nov 202325.6326.2925.1925.9025.9029,000
*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...