U.S. markets closed

Evercore Inc. (EVR)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
196.25+1.77 (+0.91%)
Al cierre: 04:00PM EDT
198.00 +1.75 (+0.89%)
Fuera de horario: 05:29PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 2024194.54196.99193.88196.25196.25287,400
09 may 2024193.85194.57191.79194.48194.48296,300
08 may 2024192.20193.67190.62193.56193.56238,800
07 may 2024193.30194.03192.27193.10193.10473,100
06 may 2024191.87193.34191.42193.23193.23234,300
03 may 2024189.50190.36188.02189.83189.83371,800
02 may 2024185.79187.88184.86186.53186.53314,300
01 may 2024181.97187.61180.11184.08184.08379,200
30 abr 2024184.00185.01181.41181.50181.50341,100
29 abr 2024185.00186.02183.91184.85184.85407,400
26 abr 2024184.45185.60183.71184.29184.29355,300
25 abr 2024182.07185.88177.20183.65183.65847,600
24 abr 2024176.40191.36175.24186.59186.591,309,500
23 abr 2024192.55198.46192.50196.10196.10513,000
22 abr 2024187.83193.32185.67192.08192.08382,300
19 abr 2024185.58187.69184.77186.36186.36294,800
18 abr 2024186.45187.70184.05185.29185.29222,700
17 abr 2024186.60188.37185.50185.50185.50369,000
16 abr 2024185.28186.00182.92184.67184.67207,000
15 abr 2024192.93193.94184.52185.86185.86236,700
12 abr 2024192.22193.19189.20190.90190.90505,600
11 abr 2024192.46194.35189.50194.09194.09381,800
10 abr 2024190.12193.18188.79191.40191.40325,500
09 abr 2024195.31195.86192.66193.85193.85324,200
08 abr 2024195.31196.81194.23195.61195.61197,600
05 abr 2024191.46193.96190.87193.40193.40263,800
04 abr 2024194.41195.56190.10190.95190.95292,900
03 abr 2024190.60192.88190.44192.67192.67292,600
02 abr 2024187.54189.30186.88188.76188.76320,500
01 abr 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 ene 2024181.07182.00171.12171.73171.01612,900
30 ene 2024174.37177.10173.15176.25175.51449,300
29 ene 2024173.37176.54173.34175.82175.08285,300
26 ene 2024176.64176.84173.75173.89173.16191,000
25 ene 2024177.45177.59175.13175.74175.00474,100
24 ene 2024177.56177.86174.04174.82174.09180,000
23 ene 2024175.89176.41172.50175.44174.70239,600
22 ene 2024172.99176.02172.91175.27174.54257,300
19 ene 2024171.01171.86169.36171.84171.12207,800
18 ene 2024170.80170.80167.90170.01169.30152,700
17 ene 2024167.04169.53167.04169.34168.63191,800
16 ene 2024166.14169.62165.07169.56168.85335,500
12 ene 2024168.97169.05165.87167.95167.25199,300
11 ene 2024167.54167.54165.28167.11166.41224,600
10 ene 2024168.93169.51167.67168.03167.33177,300
09 ene 2024169.57169.57165.57168.70167.99265,900
08 ene 2024167.37172.57167.23172.44171.72217,900
05 ene 2024163.51167.23162.72166.59165.89275,500
04 ene 2024163.56166.00162.73163.86163.17320,200
03 ene 2024167.18167.18163.32163.68162.99293,500
02 ene 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
*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...