Evertec Inc (EVTC)

EVTC
🏛️ Estados Unidos →
34.43
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 33.78 33.84 33.78 33.84 4.1K
09:33 33.76 33.76 33.76 33.76 0.3K
09:35 33.75 33.75 33.75 33.75 0.4K
09:41 33.76 33.76 33.76 33.76 0.3K
09:42 33.77 33.77 33.77 33.77 0.7K
09:45 33.83 33.83 33.83 33.83 0.7K
09:54 33.83 33.83 33.83 33.83 0.3K
09:58 33.84 33.84 33.84 33.84 0.9K
10:02 33.82 33.82 33.82 33.82 0.3K
10:03 33.84 33.84 33.84 33.84 0.4K
10:06 33.86 33.86 33.86 33.86 0.2K
10:07 33.85 33.85 33.85 33.85 0.7K
10:09 33.79 33.79 33.79 33.78 0.3K
10:10 33.81 33.87 33.81 33.87 3.0K
10:14 33.86 33.86 33.86 33.86 0.1K
10:15 33.87 33.87 33.87 33.87 0.2K
10:17 33.83 33.83 33.83 33.83 0.7K
10:18 33.80 33.82 33.80 33.82 0.8K
10:22 33.83 33.83 33.83 33.83 0.2K
10:23 33.84 33.84 33.84 33.84 0.7K
10:25 33.86 33.86 33.82 33.85 0.7K
10:27 33.83 33.83 33.83 33.83 0.5K
10:29 33.88 33.88 33.88 33.87 0.2K
10:30 33.85 33.85 33.85 33.85 0.1K
10:31 33.84 33.84 33.84 33.84 0.5K
10:35 33.86 33.86 33.86 33.85 0.6K
10:40 33.86 33.86 33.86 33.85 0.8K
10:41 33.83 33.83 33.83 33.83 1.6K
10:45 33.85 33.85 33.85 33.85 0.9K
10:46 33.86 33.87 33.86 33.87 1.0K
10:48 33.92 33.92 33.92 33.92 0.3K
10:49 33.89 33.89 33.89 33.89 1.0K
10:50 33.89 33.89 33.89 33.89 1.7K
10:58 33.93 33.93 33.93 33.93 1.1K
11:01 33.94 33.94 33.94 33.94 1.2K
11:10 33.95 33.95 33.95 33.95 0.6K
11:11 33.96 33.96 33.96 33.96 2.3K
11:22 33.95 33.95 33.95 33.95 3.8K
11:39 34.00 34.00 34.00 33.99 0.6K
11:43 34.01 34.01 34.01 34.01 0.9K
11:49 34.01 34.01 34.01 34.01 1.9K
12:01 33.96 33.96 33.96 33.96 3.0K
12:08 34.00 34.00 34.00 34.00 1.6K
12:20 34.03 34.03 34.03 34.03 0.1K
12:21 34.04 34.04 34.04 34.04 1.9K
12:29 34.07 34.07 34.07 34.07 2.2K
12:34 34.07 34.07 34.07 34.07 2.7K
12:57 34.12 34.12 34.12 34.12 1.1K
13:04 34.12 34.12 34.12 34.12 1.9K
13:22 34.07 34.07 34.07 34.07 1.8K
13:27 34.08 34.08 34.08 34.08 0.6K
13:34 34.07 34.07 34.07 34.07 0.8K
13:43 34.09 34.09 34.09 34.09 1.5K
13:49 34.05 34.05 34.05 34.05 0.6K
13:54 34.06 34.06 34.06 34.06 1.3K
14:00 34.06 34.06 34.06 34.06 1.3K
14:07 34.03 34.03 34.03 34.03 0.6K
14:10 34.02 34.02 34.02 34.02 0.4K
14:12 34.04 34.05 34.04 34.05 1.8K
14:15 34.07 34.07 34.07 34.07 0.6K
14:18 34.07 34.07 34.07 34.07 0.7K
14:23 34.07 34.07 34.07 34.07 0.7K
14:27 34.06 34.06 34.06 34.06 0.5K
14:29 34.08 34.08 34.08 34.08 2.3K
14:43 34.09 34.09 34.09 34.09 1.4K
14:51 34.07 34.07 34.07 34.07 0.5K
14:52 34.06 34.06 34.05 34.05 1.0K
14:55 34.05 34.05 34.05 34.05 1.5K
15:03 34.04 34.04 34.04 34.04 1.8K
15:06 34.05 34.05 34.05 34.05 1.5K
15:07 34.07 34.07 34.07 34.07 0.1K
15:08 34.07 34.07 34.05 34.05 0.5K
15:09 34.06 34.06 34.06 34.06 0.9K
15:12 34.04 34.04 34.04 34.04 2.7K
15:22 34.03 34.03 34.03 34.03 1.3K
15:27 34.03 34.03 34.03 34.03 0.2K
15:28 34.04 34.04 34.04 34.04 1.5K
15:30 34.05 34.06 34.04 34.06 0.8K
15:32 34.05 34.05 34.05 34.05 0.3K
15:34 34.07 34.07 34.07 34.07 1.0K
15:36 34.08 34.08 34.07 34.07 2.8K
15:37 34.10 34.10 34.10 34.10 1.8K
15:40 34.10 34.11 34.10 34.11 1.2K
15:41 34.11 34.11 34.11 34.11 2.3K
15:45 34.07 34.07 34.07 34.07 0.4K
15:46 34.08 34.08 34.07 34.07 0.5K
15:47 34.06 34.07 34.06 34.07 1.1K
15:48 34.05 34.06 34.05 34.06 2.1K
15:49 34.07 34.07 34.07 34.07 1.2K
15:50 34.08 34.10 34.08 34.09 4.9K
15:52 34.09 34.09 34.09 34.09 1.2K
15:53 34.07 34.07 34.04 34.04 2.6K
15:54 34.04 34.04 34.04 34.04 1.4K
15:55 34.04 34.05 34.04 34.05 2.4K
15:56 34.07 34.07 34.06 34.07 8.7K
15:57 34.10 34.10 34.10 34.10 2.6K
15:58 34.10 34.12 34.10 34.12 4.1K
15:59 34.11 34.13 34.10 34.11 64.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-29 34.10 34.49 33.82 34.43 0.3M
2025-09-26 33.75 34.14 33.75 34.11 0.2M
2025-09-25 33.65 33.92 33.55 33.78 0.2M
2025-09-24 33.43 33.88 33.39 33.81 0.4M
2025-09-23 33.84 34.20 33.42 33.51 0.3M
2025-09-22 33.43 33.86 33.37 33.86 0.2M
2025-09-19 33.96 33.97 33.42 33.67 0.9M
2025-09-18 33.76 33.98 33.52 33.83 0.3M
2025-09-17 33.57 34.48 33.36 33.73 0.3M
2025-09-16 33.04 33.46 33.00 33.46 0.3M
2025-09-15 33.60 33.81 33.00 33.11 0.3M
2025-09-12 33.96 34.00 33.41 33.44 0.2M
2025-09-11 33.45 34.25 33.45 34.21 0.3M
2025-09-10 34.00 34.15 33.31 33.48 0.4M
2025-09-09 34.30 34.48 34.09 34.13 0.3M
2025-09-08 34.55 34.66 33.99 34.34 0.3M
2025-09-05 34.64 35.02 34.15 34.47 0.3M
2025-09-04 34.40 34.60 34.15 34.60 0.4M
2025-09-03 34.62 34.75 34.08 34.35 0.4M
2025-09-02 35.18 35.41 34.79 34.88 0.3M
2025-08-29 36.25 36.31 35.43 35.68 0.5M
2025-08-28 36.42 36.52 36.03 36.13 0.2M
2025-08-27 36.18 36.45 36.06 36.45 0.3M
2025-08-26 36.08 36.45 36.08 36.17 0.2M
2025-08-25 36.77 36.88 35.98 36.29 0.3M
2025-08-22 36.09 36.91 36.01 36.75 0.4M
2025-08-21 35.90 36.23 35.68 35.80 0.2M
2025-08-20 37.18 37.38 36.00 36.16 0.3M
2025-08-19 37.00 37.32 36.86 37.10 0.3M
2025-08-18 36.76 37.12 36.75 37.03 0.3M
2025-08-15 37.04 37.17 36.57 36.75 0.4M
2025-08-14 37.38 37.44 36.98 37.00 0.3M
2025-08-13 36.78 37.71 36.76 37.66 0.3M
2025-08-12 35.87 36.58 35.74 36.48 0.3M
2025-08-11 35.75 36.25 35.51 35.56 0.3M
2025-08-08 35.76 35.79 35.32 35.70 0.2M
2025-08-07 35.35 35.54 34.86 35.49 0.3M
2025-08-06 34.80 35.11 34.60 35.05 0.3M
2025-08-05 34.62 34.78 34.19 34.59 0.4M
2025-08-04 34.95 35.17 34.53 34.84 0.3M
2025-08-01 35.45 35.69 34.72 34.75 0.5M
2025-07-31 35.74 36.75 34.82 36.15 1.2M
2025-07-30 33.35 33.61 32.74 32.77 0.4M
2025-07-29 33.31 33.46 33.11 33.44 0.4M
2025-07-28 33.33 33.49 33.07 33.13 0.3M
2025-07-25 33.14 33.61 32.74 33.33 0.2M
2025-07-24 33.47 33.49 33.01 33.11 0.2M
2025-07-23 33.67 33.79 33.23 33.55 0.3M
2025-07-22 33.36 33.85 33.36 33.62 0.4M
2025-07-21 33.49 33.97 33.37 33.43 0.3M
2025-07-18 33.88 33.90 33.13 33.28 0.5M
2025-07-17 33.31 34.02 33.31 33.71 0.6M
2025-07-16 33.20 33.75 32.85 33.65 0.4M
2025-07-15 34.10 34.44 33.12 33.13 0.4M
2025-07-14 33.87 34.33 33.87 34.13 0.3M
2025-07-11 34.99 35.04 33.50 33.85 0.4M
2025-07-10 35.95 36.13 35.21 35.22 0.3M
2025-07-09 36.68 36.93 35.93 36.15 0.2M
2025-07-08 37.17 37.37 36.52 36.66 0.4M
2025-07-07 37.42 37.79 36.93 37.05 0.3M
2025-07-03 37.50 37.65 37.00 37.51 0.2M
2025-07-02 36.84 37.50 36.67 37.30 0.5M
2025-07-01 35.93 37.06 35.93 36.85 0.4M
2025-06-30 36.01 36.28 35.89 36.05 0.3M
2025-06-27 36.20 36.37 35.73 35.90 0.4M
2025-06-26 36.53 36.53 35.83 36.17 0.2M
2025-06-25 36.54 36.65 36.11 36.30 0.2M
2025-06-24 36.41 36.83 36.16 36.63 0.3M
2025-06-23 35.69 36.15 35.51 36.11 0.3M
2025-06-20 36.13 36.28 35.50 35.68 0.7M
2025-06-18 36.17 36.70 35.94 35.98 0.4M
2025-06-17 36.08 36.54 36.01 36.22 0.3M
2025-06-16 36.10 36.51 35.96 36.28 0.3M
2025-06-13 36.41 36.63 35.69 35.89 0.2M
2025-06-12 37.39 37.56 36.97 37.15 0.2M
2025-06-11 37.81 38.02 37.52 37.64 0.2M
2025-06-10 37.05 37.57 37.05 37.53 0.2M
2025-06-09 36.92 37.24 36.69 37.02 0.3M
2025-06-06 36.86 36.86 36.45 36.83 0.2M
2025-06-05 36.20 36.49 35.98 36.32 0.3M
2025-06-04 36.37 36.43 35.89 36.05 0.3M
2025-06-03 35.97 36.55 35.64 36.41 0.2M
2025-06-02 36.11 36.27 35.66 35.96 0.2M
2025-05-30 36.34 36.38 35.85 36.23 0.3M
2025-05-29 36.46 36.57 36.14 36.37 0.2M
2025-05-28 36.74 36.88 36.31 36.33 0.2M
2025-05-27 36.72 36.91 36.53 36.86 0.2M
2025-05-23 36.50 36.84 36.29 36.34 0.3M
2025-05-22 37.46 37.77 37.02 37.07 0.2M
2025-05-21 38.00 38.56 37.64 37.76 0.4M
2025-05-20 38.11 38.39 38.01 38.37 0.4M
2025-05-19 37.32 38.24 37.32 38.21 0.3M
2025-05-16 37.30 37.80 37.27 37.76 0.4M
2025-05-15 36.50 37.36 36.50 37.27 0.4M
2025-05-14 36.40 36.95 36.32 36.66 0.6M
2025-05-13 36.41 36.73 36.36 36.51 0.3M
2025-05-12 36.81 36.81 36.11 36.57 0.5M
2025-05-09 35.51 35.90 35.40 35.73 0.5M
2025-05-08 38.04 38.04 35.38 35.49 0.5M
2025-05-07 34.54 34.85 34.19 34.61 0.2M
2025-05-06 34.29 34.72 34.00 34.49 0.2M
2025-05-05 34.31 34.95 34.31 34.48 0.2M
2025-05-02 34.36 34.70 34.22 34.60 0.2M
2025-05-01 33.80 34.12 33.62 34.00 0.3M
2025-04-30 33.81 34.17 33.23 33.94 0.3M
2025-04-29 33.11 34.20 33.11 34.14 0.3M
2025-04-28 32.99 33.39 32.87 33.32 0.3M
2025-04-25 32.86 33.20 32.76 33.02 0.2M
2025-04-24 32.71 33.32 32.70 33.23 0.2M
2025-04-23 33.29 34.06 32.74 32.88 0.3M
2025-04-22 32.43 32.89 32.34 32.84 0.3M
2025-04-21 32.59 32.59 31.72 32.03 0.4M
2025-04-17 32.93 33.20 32.26 32.83 0.3M
2025-04-16 33.62 33.74 32.85 33.07 0.2M
2025-04-15 33.63 33.88 33.41 33.64 0.2M
2025-04-14 33.51 33.79 33.22 33.51 0.3M
2025-04-11 32.96 33.42 32.43 33.26 0.2M
2025-04-10 33.58 33.88 32.56 33.15 0.3M
2025-04-09 31.55 34.83 31.41 34.62 0.4M
2025-04-08 33.58 33.60 31.54 31.89 0.3M
2025-04-07 32.79 34.15 32.07 32.80 0.4M
2025-04-04 34.26 34.44 33.36 33.88 0.4M
2025-04-03 36.00 36.40 35.22 35.32 0.3M
2025-04-02 36.65 37.45 36.61 37.40 0.2M
2025-04-01 36.60 37.07 36.34 37.02 0.2M
2025-03-31 36.31 36.87 36.15 36.77 0.4M
2025-03-28 37.24 37.33 36.30 36.65 0.2M
2025-03-27 37.56 37.66 37.10 37.35 0.2M
2025-03-26 37.49 37.81 37.15 37.50 0.2M
2025-03-25 37.62 37.66 37.31 37.35 0.2M
2025-03-24 37.56 37.59 37.08 37.52 0.3M
2025-03-21 36.79 37.35 36.44 37.24 1.1M
2025-03-20 36.87 37.40 36.87 37.13 0.2M
2025-03-19 36.74 37.40 36.74 37.31 0.3M
2025-03-18 36.60 37.13 35.42 36.88 0.3M
2025-03-17 35.88 37.11 35.88 36.90 0.2M
2025-03-14 35.66 36.36 35.56 36.33 0.2M
2025-03-13 35.38 35.95 35.35 35.59 0.2M
2025-03-12 35.89 36.16 35.40 35.57 0.3M
2025-03-11 36.91 36.98 35.88 36.02 0.2M
2025-03-10 36.64 37.38 36.47 36.90 0.3M
2025-03-07 37.23 37.64 36.69 37.25 0.4M
2025-03-06 37.51 37.88 37.31 37.45 0.4M
2025-03-05 37.29 37.92 37.16 37.86 0.3M
2025-03-04 37.71 37.94 36.79 37.22 0.5M
2025-03-03 37.49 38.32 37.30 37.92 0.4M
2025-02-28 37.55 37.77 37.00 37.34 0.5M
2025-02-27 35.45 37.95 35.33 37.55 1.4M
2025-02-26 32.53 32.68 32.03 32.34 0.4M
2025-02-25 33.15 33.56 32.66 32.66 0.3M
2025-02-24 33.26 33.39 33.00 33.00 0.5M
2025-02-21 33.71 33.90 33.00 33.19 0.6M
2025-02-20 33.93 33.96 33.31 33.39 0.5M
2025-02-19 34.12 34.46 33.85 33.99 0.6M
2025-02-18 33.86 34.61 33.66 34.45 0.3M
2025-02-14 33.93 34.02 33.59 33.91 0.3M
2025-02-13 33.29 33.71 33.03 33.70 0.2M
2025-02-12 32.84 33.15 32.80 33.02 0.3M
2025-02-11 33.15 33.49 32.80 33.23 0.2M
2025-02-10 32.95 33.53 32.80 33.39 0.3M
2025-02-07 32.77 32.93 32.57 32.92 0.2M
2025-02-06 32.93 32.93 32.49 32.70 0.2M
2025-02-05 32.96 33.22 32.72 32.78 0.2M
2025-02-04 32.11 32.75 32.02 32.73 0.2M
2025-02-03 32.07 32.49 31.83 32.20 0.2M
2025-01-31 32.42 32.62 32.08 32.47 0.3M
2025-01-30 32.45 32.78 32.24 32.44 0.2M
2025-01-29 32.47 32.59 31.99 32.18 0.2M
2025-01-28 32.68 32.96 32.48 32.51 0.2M
2025-01-27 32.53 33.16 32.53 32.82 0.2M
2025-01-24 32.11 32.54 31.99 32.39 0.2M
2025-01-23 32.00 32.34 31.96 32.29 0.3M
2025-01-22 32.29 32.41 32.10 32.22 0.3M
2025-01-21 32.93 32.94 32.22 32.50 0.3M
2025-01-17 33.01 33.17 32.39 32.61 0.3M
2025-01-16 32.89 33.15 32.65 32.76 0.3M
2025-01-15 33.24 33.24 32.67 32.82 0.2M
2025-01-14 32.18 32.53 32.18 32.47 0.3M
2025-01-13 31.62 32.13 31.44 32.10 0.3M
2025-01-10 33.06 33.16 31.70 31.79 0.4M
2025-01-08 33.67 33.88 33.32 33.61 0.3M
2025-01-07 34.03 34.41 33.80 34.06 0.5M
2025-01-06 34.56 34.84 34.06 34.10 0.3M
2025-01-03 34.64 34.69 34.24 34.62 0.2M
2025-01-02 34.69 34.72 34.18 34.49 0.2M