Entravision

EVC
🏛️ usa →
2.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 4.28 4.31 4.17 4.17 0.2M
2023-12-28 4.25 4.34 4.24 4.28 0.2M
2023-12-27 4.29 4.32 4.25 4.27 0.1M
2023-12-26 4.23 4.32 4.21 4.28 0.2M
2023-12-22 4.31 4.34 4.20 4.24 0.3M
2023-12-21 4.27 4.34 4.25 4.32 0.3M
2023-12-20 4.28 4.40 4.19 4.21 0.3M
2023-12-19 4.24 4.29 4.21 4.28 0.2M
2023-12-18 4.21 4.24 4.11 4.18 0.3M
2023-12-15 4.40 4.40 4.11 4.19 0.4M
2023-12-14 4.28 4.38 4.19 4.36 0.3M
2023-12-13 4.11 4.24 3.98 4.24 0.5M
2023-12-12 4.23 4.23 4.04 4.09 0.2M
2023-12-11 4.29 4.31 4.24 4.24 0.1M
2023-12-08 4.22 4.38 4.22 4.29 0.2M
2023-12-07 4.15 4.27 4.15 4.25 0.2M
2023-12-06 4.15 4.23 4.11 4.18 0.2M
2023-12-05 4.27 4.28 4.08 4.10 0.2M
2023-12-04 4.13 4.34 4.13 4.34 0.3M
2023-12-01 3.97 4.13 3.91 4.13 0.2M
2023-11-30 4.23 4.23 3.95 3.97 0.2M
2023-11-29 4.30 4.33 4.14 4.19 0.2M
2023-11-28 4.21 4.26 4.16 4.24 0.2M
2023-11-27 4.15 4.27 4.11 4.23 0.2M
2023-11-24 4.12 4.22 4.12 4.16 0.1M
2023-11-22 4.13 4.21 4.10 4.13 0.2M
2023-11-21 4.14 4.18 4.08 4.12 0.1M
2023-11-20 4.07 4.21 4.04 4.13 0.2M
2023-11-17 4.05 4.14 4.01 4.08 0.2M
2023-11-16 4.03 4.06 3.96 4.02 0.2M
2023-11-15 4.01 4.11 4.01 4.04 0.3M
2023-11-14 4.00 4.08 3.95 4.00 0.5M
2023-11-13 3.90 3.94 3.81 3.86 0.2M
2023-11-10 3.97 3.98 3.82 3.95 0.3M
2023-11-09 4.00 4.00 3.71 3.74 0.3M
2023-11-08 3.92 3.98 3.81 3.97 0.4M
2023-11-07 3.97 4.39 3.80 3.90 0.9M
2023-11-06 4.17 4.17 3.92 4.01 0.2M
2023-11-03 3.95 4.22 3.74 4.11 0.5M
2023-11-02 3.70 3.83 3.67 3.81 0.3M
2023-11-01 3.58 3.67 3.53 3.66 0.1M
2023-10-31 3.57 3.62 3.52 3.58 0.2M
2023-10-30 3.41 3.60 3.39 3.58 0.3M
2023-10-27 3.50 3.51 3.35 3.39 0.3M
2023-10-26 3.54 3.57 3.47 3.53 0.2M
2023-10-25 3.49 3.56 3.45 3.51 0.2M
2023-10-24 3.64 3.66 3.50 3.51 0.2M
2023-10-23 3.64 3.68 3.58 3.59 0.2M
2023-10-20 3.68 3.74 3.66 3.67 0.2M
2023-10-19 3.72 3.78 3.66 3.67 0.2M
2023-10-18 3.91 3.91 3.72 3.73 0.3M
2023-10-17 3.80 3.99 3.80 3.92 0.2M
2023-10-16 3.81 3.86 3.76 3.81 0.2M
2023-10-13 3.78 3.83 3.73 3.75 0.1M
2023-10-12 3.78 3.79 3.70 3.78 0.1M
2023-10-11 3.82 3.87 3.76 3.78 0.2M
2023-10-10 3.77 3.87 3.75 3.80 0.2M
2023-10-09 3.64 3.79 3.61 3.76 0.2M
2023-10-06 3.60 3.74 3.55 3.68 0.2M
2023-10-05 3.53 3.58 3.50 3.58 0.2M
2023-10-04 3.48 3.59 3.42 3.56 0.2M
2023-10-03 3.55 3.56 3.45 3.47 0.2M
2023-10-02 3.60 3.66 3.55 3.56 0.2M
2023-09-29 3.69 3.69 3.60 3.65 0.2M
2023-09-28 3.64 3.72 3.62 3.64 0.3M
2023-09-27 3.54 3.71 3.51 3.65 0.3M
2023-09-26 3.59 3.64 3.54 3.54 0.2M
2023-09-25 3.53 3.62 3.49 3.62 0.3M
2023-09-22 3.65 3.68 3.51 3.54 0.2M
2023-09-21 3.70 3.74 3.65 3.65 0.2M
2023-09-20 3.75 3.84 3.74 3.74 0.2M
2023-09-19 3.75 3.80 3.69 3.72 0.3M
2023-09-18 3.75 3.83 3.73 3.76 0.2M
2023-09-15 3.83 3.85 3.72 3.75 1.1M
2023-09-14 3.63 3.82 3.63 3.82 0.3M
2023-09-13 3.76 3.80 3.67 3.67 0.4M
2023-09-12 3.78 3.83 3.74 3.76 0.3M
2023-09-11 3.72 3.80 3.67 3.80 0.3M
2023-09-08 3.55 3.69 3.52 3.69 0.4M
2023-09-07 3.57 3.60 3.50 3.54 0.7M
2023-09-06 3.61 3.73 3.58 3.60 0.4M
2023-09-05 3.74 3.76 3.62 3.63 0.4M
2023-09-01 3.86 3.91 3.70 3.78 0.3M
2023-08-31 3.77 3.89 3.77 3.83 0.4M
2023-08-30 3.77 3.87 3.74 3.80 0.4M
2023-08-29 3.74 3.78 3.71 3.77 0.2M
2023-08-28 3.72 3.83 3.72 3.73 0.3M
2023-08-25 3.64 3.72 3.61 3.70 0.3M
2023-08-24 3.73 3.75 3.59 3.63 0.3M
2023-08-23 3.77 3.84 3.70 3.78 0.3M
2023-08-22 3.88 3.94 3.75 3.76 0.3M
2023-08-21 3.96 4.04 3.86 3.87 0.3M
2023-08-18 3.97 4.03 3.93 3.96 0.2M
2023-08-17 3.87 4.00 3.87 3.97 0.3M
2023-08-16 3.93 3.96 3.82 3.83 0.3M
2023-08-15 3.84 3.99 3.83 3.93 0.3M
2023-08-14 4.04 4.05 3.82 3.86 0.4M
2023-08-11 4.02 4.13 4.00 4.04 0.4M
2023-08-10 4.02 4.36 3.96 4.06 1.1M
2023-08-09 3.80 3.80 3.65 3.71 0.4M
2023-08-08 3.93 3.96 3.76 3.77 0.5M
2023-08-07 3.87 3.97 3.64 3.97 0.8M
2023-08-04 4.45 4.63 3.79 3.85 1.1M
2023-08-03 4.66 4.66 4.48 4.49 0.3M
2023-08-02 4.74 4.78 4.62 4.68 0.3M
2023-08-01 4.76 4.81 4.75 4.76 0.2M
2023-07-31 4.88 4.91 4.77 4.78 0.4M
2023-07-28 4.78 4.86 4.72 4.79 0.2M
2023-07-27 4.89 4.89 4.69 4.69 0.2M
2023-07-26 4.74 4.87 4.72 4.82 0.3M
2023-07-25 4.65 4.72 4.54 4.70 0.5M
2023-07-24 4.64 4.76 4.61 4.70 0.2M
2023-07-21 4.60 4.65 4.55 4.63 0.4M
2023-07-20 4.58 4.59 4.45 4.57 0.5M
2023-07-19 4.70 4.74 4.58 4.61 0.2M
2023-07-18 4.68 4.76 4.62 4.69 0.2M
2023-07-17 4.55 4.69 4.52 4.66 0.3M
2023-07-14 4.62 4.66 4.52 4.56 0.2M
2023-07-13 4.63 4.67 4.60 4.64 0.2M
2023-07-12 4.68 4.71 4.58 4.60 0.2M
2023-07-11 4.42 4.61 4.41 4.56 0.5M
2023-07-10 4.43 4.49 4.39 4.39 0.2M
2023-07-07 4.36 4.48 4.35 4.45 0.6M
2023-07-06 4.34 4.41 4.25 4.35 0.3M
2023-07-05 4.45 4.57 4.28 4.41 0.3M
2023-07-03 4.36 4.52 4.36 4.52 0.3M
2023-06-30 4.47 4.48 4.35 4.39 1.0M
2023-06-29 4.42 4.51 4.37 4.41 0.4M
2023-06-28 4.20 4.43 4.17 4.41 0.5M
2023-06-27 4.16 4.28 4.09 4.20 0.5M
2023-06-26 4.10 4.16 4.07 4.11 0.6M
2023-06-23 3.98 4.13 3.96 4.11 1.5M
2023-06-22 4.05 4.11 3.99 4.01 0.4M
2023-06-21 4.12 4.14 4.04 4.06 0.5M
2023-06-20 4.30 4.34 4.14 4.14 0.4M
2023-06-16 4.38 4.46 4.32 4.34 1.2M
2023-06-15 4.47 4.52 4.42 4.42 0.3M
2023-06-14 4.64 4.79 4.53 4.54 0.3M
2023-06-13 4.52 4.68 4.52 4.61 0.3M
2023-06-12 4.44 4.58 4.44 4.50 0.3M
2023-06-09 4.64 4.65 4.41 4.45 0.5M
2023-06-08 4.75 4.75 4.58 4.66 0.3M
2023-06-07 4.65 4.76 4.65 4.73 0.4M
2023-06-06 4.39 4.69 4.37 4.62 0.5M
2023-06-05 4.35 4.48 4.34 4.39 0.4M
2023-06-02 4.31 4.40 4.28 4.37 0.3M
2023-06-01 4.15 4.32 4.11 4.22 0.4M
2023-05-31 4.27 4.35 4.10 4.13 1.4M
2023-05-30 4.39 4.49 4.17 4.28 0.5M
2023-05-26 4.19 4.42 4.08 4.38 0.7M
2023-05-25 4.30 4.32 4.07 4.12 0.8M
2023-05-24 4.54 4.61 4.30 4.31 0.4M
2023-05-23 4.59 4.72 4.55 4.57 0.4M
2023-05-22 4.47 4.63 4.47 4.62 0.3M
2023-05-19 4.69 4.70 4.45 4.47 0.4M
2023-05-18 4.65 4.79 4.59 4.66 0.5M
2023-05-17 4.58 4.76 4.55 4.66 0.7M
2023-05-16 4.69 4.72 4.60 4.65 0.3M
2023-05-15 4.73 4.78 4.65 4.72 0.4M
2023-05-12 4.72 4.80 4.68 4.72 0.4M
2023-05-11 4.75 4.82 4.61 4.71 0.4M
2023-05-10 4.91 4.94 4.70 4.80 0.5M
2023-05-09 5.03 5.03 4.79 4.86 0.4M
2023-05-08 5.63 5.63 4.97 5.07 0.7M
2023-05-05 6.31 6.31 5.64 5.65 0.6M
2023-05-04 6.08 6.12 5.71 5.87 0.4M
2023-05-03 6.27 6.42 6.18 6.19 0.3M
2023-05-02 6.41 6.44 6.19 6.29 0.3M
2023-05-01 6.24 6.49 6.21 6.44 0.3M
2023-04-28 6.21 6.33 6.19 6.25 0.3M
2023-04-27 6.00 6.35 5.89 6.26 0.3M
2023-04-26 5.96 6.09 5.95 5.98 0.2M
2023-04-25 6.15 6.19 6.00 6.02 0.2M
2023-04-24 6.24 6.31 6.18 6.22 0.2M
2023-04-21 6.28 6.31 6.19 6.25 0.2M
2023-04-20 6.16 6.30 6.16 6.28 0.2M
2023-04-19 6.26 6.27 6.16 6.22 0.1M
2023-04-18 6.40 6.41 6.13 6.25 0.2M
2023-04-17 6.23 6.38 6.21 6.37 0.2M
2023-04-14 6.24 6.26 6.15 6.25 0.2M
2023-04-13 6.12 6.23 6.12 6.22 0.2M
2023-04-12 6.13 6.21 6.09 6.10 0.2M
2023-04-11 6.03 6.15 5.95 6.10 0.2M
2023-04-10 5.77 6.05 5.71 6.01 0.2M
2023-04-06 5.76 5.80 5.70 5.74 0.1M
2023-04-05 5.75 5.78 5.66 5.74 0.2M
2023-04-04 5.82 6.01 5.73 5.81 0.3M
2023-04-03 6.01 6.07 5.76 5.82 0.3M
2023-03-31 5.93 6.07 5.89 6.05 0.8M
2023-03-30 5.98 6.04 5.87 5.88 0.3M
2023-03-29 5.89 5.97 5.87 5.94 0.2M
2023-03-28 5.78 5.93 5.75 5.81 0.2M
2023-03-27 5.81 5.90 5.73 5.87 0.3M
2023-03-24 5.66 5.74 5.63 5.67 0.2M
2023-03-23 5.88 5.97 5.68 5.77 0.3M
2023-03-22 5.97 6.05 5.83 5.83 0.2M
2023-03-21 5.86 6.06 5.79 5.99 0.3M
2023-03-20 5.52 5.77 5.44 5.72 0.5M
2023-03-17 5.70 5.74 5.37 5.44 1.0M
2023-03-16 5.84 5.90 5.60 5.78 1.2M
2023-03-15 6.15 6.26 5.84 5.95 1.7M
2023-03-14 6.39 6.47 6.24 6.27 0.5M
2023-03-13 6.05 6.33 6.04 6.26 0.5M
2023-03-10 6.38 6.38 5.55 6.20 1.9M
2023-03-09 6.65 6.74 6.39 6.39 0.2M
2023-03-08 6.75 6.77 6.43 6.60 0.4M
2023-03-07 6.76 6.85 6.67 6.72 0.3M
2023-03-06 6.76 6.86 6.70 6.75 0.4M
2023-03-03 6.54 6.74 6.50 6.69 0.5M
2023-03-02 6.50 6.63 6.44 6.56 0.2M
2023-03-01 6.50 6.71 6.50 6.56 0.2M
2023-02-28 6.66 6.71 6.55 6.56 0.4M
2023-02-27 6.68 6.81 6.61 6.65 0.1M
2023-02-24 6.77 6.80 6.63 6.65 0.2M
2023-02-23 6.99 7.00 6.84 6.90 0.2M
2023-02-22 6.92 7.01 6.82 6.96 0.2M
2023-02-21 7.01 7.01 6.81 6.94 0.4M
2023-02-17 6.78 7.09 6.75 7.04 0.3M
2023-02-16 6.64 6.86 6.60 6.75 0.3M
2023-02-15 6.54 6.76 6.53 6.76 0.2M
2023-02-14 6.37 6.67 6.36 6.63 0.2M
2023-02-13 6.20 6.45 6.19 6.41 0.5M
2023-02-10 6.63 6.67 6.20 6.21 0.4M
2023-02-09 6.79 6.90 6.71 6.77 0.3M
2023-02-08 6.88 6.89 6.67 6.73 0.3M
2023-02-07 6.94 7.01 6.76 7.00 0.4M
2023-02-06 6.95 7.03 6.87 6.97 0.3M
2023-02-03 6.91 7.33 6.89 7.01 0.4M
2023-02-02 6.67 6.95 6.64 6.95 0.3M
2023-02-01 6.47 6.58 6.38 6.54 0.2M
2023-01-31 6.32 6.53 6.31 6.50 0.2M
2023-01-30 6.20 6.35 6.04 6.30 0.2M
2023-01-27 6.29 6.46 6.26 6.29 0.2M
2023-01-26 6.28 6.34 6.19 6.33 0.2M
2023-01-25 6.23 6.35 6.22 6.27 0.2M
2023-01-24 6.09 6.31 6.09 6.29 0.4M
2023-01-23 6.12 6.26 6.09 6.18 0.2M
2023-01-20 6.00 6.12 5.94 6.09 0.4M
2023-01-19 5.82 5.98 5.71 5.95 0.2M
2023-01-18 5.96 5.99 5.88 5.90 0.2M
2023-01-17 5.89 5.99 5.82 5.91 0.3M
2023-01-13 5.40 5.94 5.40 5.90 0.4M
2023-01-12 5.45 5.51 5.37 5.50 0.1M
2023-01-11 5.25 5.49 5.23 5.42 0.2M
2023-01-10 5.07 5.22 5.05 5.22 0.1M
2023-01-09 5.11 5.22 5.07 5.11 0.2M
2023-01-06 5.00 5.21 4.95 5.08 0.1M
2023-01-05 4.96 4.99 4.81 4.95 0.2M
2023-01-04 4.90 5.09 4.81 4.95 0.3M
2023-01-03 4.81 4.85 4.45 4.81 0.5M