Yahoo

Correo

U.S. markets open in 1 hour 39 minutes

F S&P 500
5,044.50
-4.50(-0.09%)
F Dow Jones
37,976.00
-31.00(-0.08%)
F Nasdaq
17,499.50
-47.75(-0.27%)
E-mini Russell 2000 Index Futur
1,956.10
-2.00(-0.10%)
Petróleo
82.26
-0.47(-0.57%)
Oro
2,392.60
-5.40(-0.23%)

EVERTEC, Inc. (EVTC)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

37.19

+0.10

(+0.27%)

Al cierre: 04:00PM EDT

36.57

-0.60

(-1.62%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

19 abr 2023 - 19 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
18 abr 2024	37.09	37.50	37.01	37.19	37.19	282,000
17 abr 2024	37.25	37.49	36.95	37.09	37.09	297,000
16 abr 2024	37.36	37.56	36.92	36.92	36.92	275,700
15 abr 2024	37.54	37.78	37.15	37.58	37.58	391,600
12 abr 2024	37.76	37.76	37.20	37.37	37.37	282,700
11 abr 2024	37.56	38.05	37.46	37.96	37.96	655,200
10 abr 2024	38.60	38.80	37.43	37.46	37.46	485,500
09 abr 2024	39.30	39.50	39.15	39.39	39.39	411,500
08 abr 2024	38.77	39.20	38.77	39.12	39.12	399,500
05 abr 2024	38.39	38.81	38.39	38.62	38.62	411,700
04 abr 2024	38.90	39.22	38.41	38.43	38.43	428,900
03 abr 2024	38.12	38.71	38.12	38.48	38.48	298,200
02 abr 2024	38.43	38.65	37.95	38.40	38.40	432,800
01 abr 2024	39.98	39.98	38.83	38.83	38.83	338,400
28 mar 2024	39.62	40.67	39.62	39.90	39.90	566,200
27 mar 2024	38.68	39.68	38.68	39.62	39.62	319,100
26 mar 2024	38.38	38.62	38.03	38.38	38.38	282,000
25 mar 2024	37.73	38.42	37.73	38.07	38.07	271,500
22 mar 2024	38.34	38.34	37.65	37.66	37.66	272,200
21 mar 2024	37.93	38.45	37.93	38.18	38.18	314,100
20 mar 2024	37.29	38.00	37.23	37.91	37.91	268,700
19 mar 2024	37.51	37.97	37.47	37.49	37.49	327,000
18 mar 2024	37.52	38.11	37.43	37.55	37.55	302,500
15 mar 2024	37.18	37.82	37.18	37.62	37.62	924,300
14 mar 2024	37.66	37.71	36.97	37.45	37.45	362,900
13 mar 2024	37.71	38.53	37.71	37.85	37.85	521,900
12 mar 2024	37.10	38.33	37.10	37.95	37.95	372,300
11 mar 2024	37.36	37.58	37.08	37.37	37.37	379,000
08 mar 2024	37.01	37.64	36.81	37.62	37.62	449,000
07 mar 2024	37.74	38.05	36.78	36.81	36.81	570,400
06 mar 2024	37.97	38.50	37.48	37.67	37.67	420,300
05 mar 2024	36.79	37.08	36.61	36.92	36.92	370,600
04 mar 2024	38.00	38.00	36.23	37.11	37.11	537,000
01 mar 2024	36.49	37.06	36.13	36.85	36.85	473,300
29 feb 2024	38.60	38.84	35.55	36.13	36.13	1,141,100
28 feb 2024	40.69	41.32	40.42	40.43	40.43	328,300
27 feb 2024	41.24	41.37	40.99	41.24	41.24	198,600
26 feb 2024	40.88	41.44	40.88	41.11	41.11	171,200
26 feb 2024	0.05 Dividendo
23 feb 2024	40.99	41.57	40.75	41.20	41.15	135,200
22 feb 2024	41.27	41.49	40.79	40.87	40.82	195,300
21 feb 2024	41.56	41.56	41.00	41.26	41.21	152,500
20 feb 2024	41.17	41.72	41.02	41.60	41.55	307,300
16 feb 2024	42.03	42.15	41.63	41.65	41.60	224,400
15 feb 2024	41.31	42.21	41.30	42.21	42.16	210,200
14 feb 2024	40.58	41.17	40.46	40.96	40.91	210,000
13 feb 2024	41.15	41.34	39.87	40.04	39.99	440,200
12 feb 2024	41.30	42.14	41.26	42.04	41.99	279,500
09 feb 2024	40.75	41.29	40.60	41.26	41.21	195,500
08 feb 2024	40.13	40.68	40.08	40.62	40.57	197,500
07 feb 2024	40.23	40.62	40.11	40.20	40.15	132,500
06 feb 2024	40.01	40.45	39.97	40.23	40.18	134,100
05 feb 2024	40.41	40.41	39.73	40.09	40.04	187,900
02 feb 2024	40.48	40.94	40.21	40.82	40.77	156,600
01 feb 2024	40.35	40.87	40.13	40.86	40.81	252,600
31 ene 2024	40.87	41.33	40.06	40.16	40.11	315,100
30 ene 2024	41.10	41.31	40.69	40.91	40.86	352,400
29 ene 2024	40.42	41.33	40.42	41.19	41.14	192,100
26 ene 2024	40.59	40.72	40.32	40.52	40.47	132,500
25 ene 2024	40.63	40.68	40.08	40.38	40.33	173,100
24 ene 2024	41.07	41.07	39.99	40.19	40.14	157,100
23 ene 2024	40.54	40.64	40.14	40.64	40.59	234,700
22 ene 2024	39.42	40.30	39.42	40.20	40.15	290,000
19 ene 2024	38.99	39.19	38.85	39.15	39.10	210,500
18 ene 2024	38.58	38.91	38.44	38.77	38.72	247,900
17 ene 2024	38.21	38.68	38.13	38.40	38.35	237,400
16 ene 2024	38.47	38.90	38.47	38.64	38.59	254,000
12 ene 2024	39.38	39.53	38.68	38.79	38.74	178,700
11 ene 2024	38.66	38.95	38.29	38.94	38.89	251,300
10 ene 2024	38.90	38.99	38.54	38.71	38.66	201,500
09 ene 2024	39.44	39.44	38.94	38.99	38.94	248,200
08 ene 2024	39.47	39.98	39.08	39.95	39.90	292,500
05 ene 2024	39.86	40.30	39.24	39.26	39.21	293,600
04 ene 2024	40.25	40.53	40.05	40.21	40.16	237,200
03 ene 2024	40.74	41.15	40.23	40.30	40.25	330,100
02 ene 2024	40.60	41.09	40.57	40.87	40.82	277,300
29 dic 2023	40.99	41.30	40.84	40.94	40.89	185,700
28 dic 2023	40.85	41.28	40.67	41.05	41.00	263,900
27 dic 2023	41.01	41.15	40.70	40.97	40.92	708,200
26 dic 2023	41.15	41.20	40.86	40.96	40.91	212,000
22 dic 2023	41.34	41.62	40.99	41.00	40.95	234,200
21 dic 2023	40.77	41.22	40.41	41.15	41.10	339,800
20 dic 2023	41.23	41.51	40.45	40.53	40.48	331,600
19 dic 2023	40.63	41.39	40.44	41.25	41.20	263,200
18 dic 2023	40.41	40.42	39.90	40.36	40.31	343,600
15 dic 2023	40.43	41.02	40.15	40.30	40.25	1,115,200
14 dic 2023	40.98	41.22	40.24	40.50	40.45	487,400
13 dic 2023	39.40	40.35	39.22	40.24	40.19	424,000
12 dic 2023	39.41	39.57	39.09	39.49	39.44	274,000
11 dic 2023	39.00	39.42	38.99	39.38	39.33	292,200
08 dic 2023	38.90	39.31	38.79	39.14	39.09	223,800
07 dic 2023	38.74	39.20	38.50	39.01	38.96	347,300
06 dic 2023	38.40	38.79	38.34	38.62	38.57	272,900
05 dic 2023	38.11	38.16	37.71	38.12	38.07	252,400
04 dic 2023	37.81	38.46	37.75	38.18	38.13	475,800
01 dic 2023	36.78	38.15	36.78	38.06	38.01	361,600
30 nov 2023	36.01	37.16	35.66	36.97	36.93	558,500
29 nov 2023	36.34	36.42	35.43	35.53	35.49	269,400
28 nov 2023	36.41	36.58	36.06	36.12	36.08	229,200
27 nov 2023	36.46	36.79	36.34	36.52	36.48	295,600
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...

F S&P 5005,044.50-4.50(-0.09%)

F Dow Jones37,976.00-31.00(-0.08%)

F Nasdaq17,499.50-47.75(-0.27%)

E-mini Russell 2000 Index Futur1,956.10-2.00(-0.10%)

Petróleo82.26-0.47(-0.57%)

Oro2,392.60-5.40(-0.23%)

EVERTEC, Inc. (EVTC)

F S&P 500
5,044.50
-4.50(-0.09%)

F Dow Jones
37,976.00
-31.00(-0.08%)

F Nasdaq
17,499.50
-47.75(-0.27%)

E-mini Russell 2000 Index Futur
1,956.10
-2.00(-0.10%)

Petróleo
82.26
-0.47(-0.57%)

Oro
2,392.60
-5.40(-0.23%)