Evertec Inc. Common Stockのデータ

Evertec Inc. Common Stockの基本情報

名前 Evertec Inc. Common Stock
ティッカー EVTC
国 Puerto Rico
上場年 2013.0
セクター Technology

Evertec Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.41 37.66 38.36 37.96 298600.0 37.96
2021-02-12 38.89 37.86 38.69 38.29 327300.0 38.29
2021-02-11 38.78 37.95 38.39 38.76 390700.0 38.76
2021-02-10 38.27 37.43 37.97 38.22 425600.0 38.22
2021-02-09 38.32 37.73 38.08 37.9 311700.0 37.9
2021-02-08 38.05 37.4 37.72 38.0 270600.0 38.0
2021-02-05 37.99 37.03 37.89 37.58 266000.0 37.58
2021-02-04 37.64 36.55 36.9 37.56 335200.0 37.56
2021-02-03 36.64 36.02 36.47 36.5 301200.0 36.5
2021-02-02 36.97 35.87 36.06 36.72 189200.0 36.72
2021-02-01 35.68 34.07 34.92 35.55 278100.0 35.55
2021-01-29 35.89 34.64 35.89 34.7 303200.0 34.7
2021-01-28 36.29 34.93 35.3 36.0 754100.0 36.0
2021-01-27 35.51 33.85 35.21 34.8 489700.0 34.8
2021-01-26 37.32 35.94 37.0 35.99 289900.0 35.99
2021-01-25 37.37 35.95 37.21 36.65 492800.0 36.65
2021-01-22 38.06 37.04 37.81 37.43 309500.0 37.43
2021-01-21 38.82 37.83 38.82 38.17 304300.0 38.17
2021-01-20 38.97 38.31 38.8 38.68 233600.0 38.68
2021-01-19 38.69 38.06 38.6 38.62 359800.0 38.62
2021-01-15 39.38 38.17 39.06 38.38 838000.0 38.38
2021-01-14 40.08 38.89 39.8 39.41 647600.0 39.41
2021-01-13 40.85 39.49 40.12 39.58 356800.0 39.58
2021-01-12 40.09 39.28 40.02 39.79 197600.0 39.79
2021-01-11 39.91 39.41 39.9 39.85 215200.0 39.85
2021-01-08 40.27 39.28 39.96 39.85 326400.0 39.85
2021-01-07 39.69 39.09 39.4 39.61 210000.0 39.61
2021-01-06 39.99 38.45 38.45 39.49 444200.0 39.49
2021-01-05 38.78 38.08 38.34 38.33 351600.0 38.33
2021-01-04 39.7 37.49 39.7 38.33 500000.0 38.33
2020-12-31 39.76 39.0 39.2 39.32 379100.0 39.32
2020-12-30 39.71 39.15 39.43 39.33 288800.0 39.33
2020-12-29 40.0 39.11 40.0 39.43 249800.0 39.43
2020-12-28 40.38 39.61 40.28 39.85 312800.0 39.85
2020-12-24 40.1 39.39 39.57 40.03 109500.0 40.03
2020-12-23 39.94 38.97 39.6 39.4 244100.0 39.4
2020-12-22 40.62 39.44 40.62 39.65 330100.0 39.65
2020-12-21 41.69 40.19 41.44 40.69 316700.0 40.69
2020-12-18 42.35 40.63 41.29 42.04 1070400.0 42.04
2020-12-17 41.24 39.85 40.21 41.17 444100.0 41.17
2020-12-16 41.45 39.91 41.05 39.97 462600.0 39.97
2020-12-15 41.09 40.62 40.7 41.01 365600.0 41.01
2020-12-14 41.45 40.59 40.86 40.59 476300.0 40.59
2020-12-11 40.41 39.6 39.74 40.3 642600.0 40.3
2020-12-10 39.97 39.25 39.31 39.87 376700.0 39.87
2020-12-09 39.85 39.26 39.71 39.66 437500.0 39.66
2020-12-08 39.56 39.03 39.03 39.49 233700.0 39.49
2020-12-07 39.47 38.94 39.12 39.23 287200.0 39.23
2020-12-04 39.24 38.0 38.42 39.22 240200.0 39.22
2020-12-03 39.17 38.21 38.64 38.28 368200.0 38.28
2020-12-02 38.97 37.66 37.79 38.78 738600.0 38.78
2020-12-01 37.93 37.22 37.48 37.82 321300.0 37.82
2020-11-30 37.37 36.65 37.34 37.17 393900.0 37.17
2020-11-27 38.09 37.38 37.97 37.56 92100.0 37.56
2020-11-25 38.4 37.66 38.27 37.85 330300.0 37.85
2020-11-24 38.59 37.67 38.04 38.4 419000.0 38.4
2020-11-23 37.54 36.7 36.95 37.5 476900.0 37.5
2020-11-20 36.76 36.06 36.33 36.57 379700.0 36.57
2020-11-19 36.85 36.06 36.36 36.4 240400.0 36.4
2020-11-18 37.54 36.3 37.14 36.4 561600.0 36.4
2020-11-17 37.33 35.45 35.91 37.0 760300.0 37.0
2020-11-16 36.74 35.88 36.74 36.21 488500.0 36.21
2020-11-13 36.23 35.47 35.83 36.09 225300.0 36.09
2020-11-12 35.92 34.97 35.92 35.49 268600.0 35.49
2020-11-11 36.05 35.14 35.71 36.04 303100.0 36.04
2020-11-10 35.9 35.11 35.5 35.58 380800.0 35.58
2020-11-09 36.8 35.16 36.8 35.23 564800.0 35.23
2020-11-06 35.63 34.82 35.59 35.33 217900.0 35.33
2020-11-05 35.56 34.64 34.64 35.37 339000.0 35.37
2020-11-04 34.64 33.8 33.96 34.18 358600.0 34.18
2020-11-03 34.64 33.74 34.18 34.01 549200.0 34.01
2020-11-02 33.91 33.32 33.72 33.65 401900.0 33.65
2020-10-30 35.53 32.79 35.22 33.28 721000.0 33.28
2020-10-29 34.78 33.36 33.85 34.48 516000.0 34.43
2020-10-28 34.37 33.61 34.05 34.0 500800.0 33.95
2020-10-27 35.61 34.6 35.38 34.61 240600.0 34.56
2020-10-26 35.76 35.17 35.76 35.36 265400.0 35.31
2020-10-23 36.25 35.66 36.07 36.14 177900.0 36.09
2020-10-22 35.95 35.19 35.66 35.82 220200.0 35.77
2020-10-21 36.06 35.28 35.91 35.48 199300.0 35.43
2020-10-20 36.03 35.46 35.65 35.78 203500.0 35.73
2020-10-19 36.28 35.42 36.13 35.5 291900.0 35.45
2020-10-16 36.49 36.06 36.22 36.12 207400.0 36.07
2020-10-15 36.34 35.47 35.62 36.19 311100.0 36.14
2020-10-14 36.9 35.86 35.86 36.08 390000.0 36.03
2020-10-13 36.47 35.65 35.92 35.83 321300.0 35.78
2020-10-12 37.14 35.99 36.99 36.1 293900.0 36.05
2020-10-09 36.85 36.11 36.21 36.69 252300.0 36.64
2020-10-08 36.1 35.42 35.69 35.88 457700.0 35.83
2020-10-07 35.63 35.09 35.59 35.36 412900.0 35.31
2020-10-06 36.66 35.26 36.3 35.36 496300.0 35.31
2020-10-05 36.01 35.41 35.75 36.0 382200.0 35.95
2020-10-02 35.42 34.36 34.55 35.26 556600.0 35.21
2020-10-01 35.2 34.73 34.73 35.08 359300.0 35.03
2020-09-30 35.3 34.42 35.03 34.71 414900.0 34.66
2020-09-29 35.08 34.67 34.87 34.87 211700.0 34.82
2020-09-28 35.31 34.73 34.82 34.84 275100.0 34.79
2020-09-25 34.51 33.47 33.65 34.36 296700.0 34.31
2020-09-24 33.91 33.21 33.44 33.61 273200.0 33.56
2020-09-23 34.43 33.46 34.23 33.59 430500.0 33.54
2020-09-22 34.28 33.54 34.04 34.26 489400.0 34.21
2020-09-21 34.19 33.32 34.19 33.81 597200.0 33.76
2020-09-18 35.02 34.37 34.77 34.81 1221600.0 34.76
2020-09-17 34.66 33.54 34.01 34.57 414500.0 34.52
2020-09-16 34.71 34.09 34.13 34.17 349900.0 34.12
2020-09-15 34.24 33.51 33.83 33.87 755000.0 33.82
2020-09-14 34.45 33.69 34.04 33.7 486200.0 33.65
2020-09-11 35.12 33.51 34.61 33.71 600300.0 33.66
2020-09-10 35.08 33.89 34.9 34.11 590100.0 34.06
2020-09-09 35.34 34.49 35.33 34.74 589200.0 34.69
2020-09-08 35.33 34.46 35.0 34.91 402000.0 34.86
2020-09-04 35.81 34.45 35.37 35.49 609900.0 35.44
2020-09-03 35.4 34.66 35.4 35.16 507600.0 35.11
2020-09-02 35.72 34.55 34.86 35.56 509100.0 35.51
2020-09-01 35.46 34.67 35.0 34.84 539300.0 34.79
2020-08-31 35.44 35.01 35.35 35.02 422500.0 34.97
2020-08-28 35.64 35.2 35.57 35.41 271900.0 35.36
2020-08-27 35.87 35.17 35.46 35.21 411600.0 35.16
2020-08-26 35.62 35.08 35.62 35.18 446600.0 35.13
2020-08-25 35.95 35.23 35.77 35.48 457400.0 35.43
2020-08-24 35.92 35.05 35.72 35.43 566100.0 35.38
2020-08-21 35.43 34.97 35.13 35.3 588500.0 35.25
2020-08-20 35.9 35.22 35.6 35.37 381100.0 35.32
2020-08-19 36.14 34.12 34.61 35.92 1183500.0 35.87
2020-08-18 36.38 31.13 31.13 34.46 4407900.0 34.41
2020-08-17 31.17 30.36 30.56 31.16 379400.0 31.11
2020-08-14 30.79 30.3 30.42 30.45 240900.0 30.41
2020-08-13 31.25 30.59 30.8 30.71 341100.0 30.67
2020-08-12 31.4 30.93 31.1 31.0 408000.0 30.96
2020-08-11 31.95 30.74 31.74 30.83 577600.0 30.79
2020-08-10 32.22 31.44 32.16 31.47 501100.0 31.42
2020-08-07 31.98 31.35 31.64 31.97 451000.0 31.92
2020-08-06 32.21 31.22 31.81 31.7 780900.0 31.65
2020-08-05 33.29 31.44 32.86 31.8 835200.0 31.75
2020-08-04 32.41 31.32 31.5 32.18 628000.0 32.13
2020-08-03 31.76 30.61 31.23 31.58 630800.0 31.53
2020-07-31 31.2 30.31 31.2 31.05 501400.0 31.0
2020-07-30 31.53 30.66 30.95 31.36 287700.0 31.26
2020-07-29 31.99 31.39 31.48 31.51 503300.0 31.41
2020-07-28 31.78 31.07 31.07 31.39 419200.0 31.29
2020-07-27 31.51 31.06 31.37 31.32 571300.0 31.22
2020-07-24 31.86 30.97 31.56 31.43 641900.0 31.33
2020-07-23 31.74 30.48 30.6 31.61 970900.0 31.51
2020-07-22 30.54 29.05 29.05 30.49 463100.0 30.4
2020-07-21 29.56 28.48 28.48 29.22 571300.0 29.13
2020-07-20 28.44 27.87 28.3 28.15 651500.0 28.06
2020-07-17 28.72 28.13 28.29 28.53 320400.0 28.44
2020-07-16 28.31 27.75 27.8 28.24 450700.0 28.15
2020-07-15 28.04 27.05 27.47 27.93 614700.0 27.85
2020-07-14 26.92 26.33 26.5 26.8 348100.0 26.72
2020-07-13 27.5 26.58 27.1 26.65 494500.0 26.57
2020-07-10 26.75 26.14 26.58 26.7 571000.0 26.62
2020-07-09 27.25 26.36 27.24 26.46 363300.0 26.38
2020-07-08 27.37 26.89 27.33 27.35 226400.0 27.27
2020-07-07 27.83 27.35 27.42 27.37 334200.0 27.29
2020-07-06 28.48 27.63 28.48 27.66 223500.0 27.58
2020-07-02 28.6 27.81 28.29 27.89 310300.0 27.81
2020-07-01 28.37 27.68 28.28 27.89 234300.0 27.81
2020-06-30 28.35 27.53 27.53 28.1 649200.0 28.01
2020-06-29 27.87 26.89 27.31 27.66 452100.0 27.58
2020-06-26 27.85 26.86 27.85 27.0 732500.0 26.92
2020-06-25 28.11 27.28 27.28 27.96 498900.0 27.87
2020-06-24 28.59 27.05 28.37 27.42 438400.0 27.34
2020-06-23 29.2 28.53 28.78 28.74 514200.0 28.65
2020-06-22 28.69 28.03 28.29 28.33 539300.0 28.24
2020-06-19 30.05 28.34 29.69 28.4 912400.0 28.31
2020-06-18 29.47 28.99 29.11 29.39 390500.0 29.3
2020-06-17 30.51 29.32 30.51 29.45 408100.0 29.36
2020-06-16 31.1 30.16 30.88 30.44 495900.0 30.35
2020-06-15 29.77 28.01 28.01 29.65 387400.0 29.56
2020-06-12 29.17 27.64 29.04 28.89 395900.0 28.8
2020-06-11 29.06 27.9 28.8 27.97 414400.0 27.88
2020-06-10 30.97 29.59 30.94 29.77 435200.0 29.68
2020-06-09 31.34 30.84 31.24 30.94 301800.0 30.85
2020-06-08 32.04 31.56 31.81 31.65 435200.0 31.55
2020-06-05 31.75 30.33 30.75 31.24 631500.0 31.14
2020-06-04 30.35 29.8 29.88 30.08 412600.0 29.99
2020-06-03 30.42 30.09 30.28 30.17 351000.0 30.08
2020-06-02 29.9 29.35 29.63 29.75 171600.0 29.66
2020-06-01 29.9 29.1 29.22 29.35 273000.0 29.26
2020-05-29 29.42 28.28 29.15 29.12 418100.0 29.03
2020-05-28 30.02 29.35 30.02 29.39 322700.0 29.3
2020-05-27 29.66 28.3 29.35 29.6 349100.0 29.51
2020-05-26 29.15 28.57 28.84 28.72 465200.0 28.63
2020-05-22 27.96 27.3 27.91 27.77 265100.0 27.69
2020-05-21 28.49 27.7 28.0 27.76 266800.0 27.68
2020-05-20 29.18 27.94 28.07 28.25 555300.0 28.16
2020-05-19 28.11 27.12 27.12 27.6 467300.0 27.52
2020-05-18 27.64 26.29 26.29 27.44 426200.0 27.36
2020-05-15 26.17 25.1 25.52 25.47 1078100.0 25.39
2020-05-14 25.57 24.04 24.54 25.54 445000.0 25.46
2020-05-13 26.03 24.83 25.7 25.07 666500.0 24.99
2020-05-12 26.32 25.74 26.19 25.9 823800.0 25.82
2020-05-11 26.01 25.11 25.5 26.0 671200.0 25.92
2020-05-08 26.94 24.98 26.62 26.0 368800.0 25.92
2020-05-07 26.0 25.46 25.82 25.78 310700.0 25.7
2020-05-06 25.72 24.94 25.55 25.08 371200.0 25.0
2020-05-05 26.5 25.25 26.32 25.32 604600.0 25.24
2020-05-04 25.6 24.49 24.91 25.56 499300.0 25.48
2020-05-01 25.29 24.54 24.6 25.22 354100.0 25.14
2020-04-30 25.85 25.18 25.76 25.34 390800.0 25.21
2020-04-29 26.54 24.84 24.92 26.2 277300.0 26.07
2020-04-28 24.76 24.07 24.7 24.19 324900.0 24.07
2020-04-27 24.18 23.5 23.68 24.08 351100.0 23.96
2020-04-24 23.58 22.92 23.41 23.29 271900.0 23.17
2020-04-23 23.75 23.05 23.23 23.26 242900.0 23.14
2020-04-22 23.36 22.71 23.2 23.15 249400.0 23.03
2020-04-21 22.86 22.02 22.59 22.55 308300.0 22.44
2020-04-20 23.87 22.95 23.33 23.27 706200.0 23.15
2020-04-17 24.12 23.2 23.44 23.92 313900.0 23.8
2020-04-16 22.94 22.28 22.79 22.7 426700.0 22.59
2020-04-15 23.58 22.61 23.3 22.8 312800.0 22.69
2020-04-14 24.96 23.73 24.4 24.1 284200.0 23.98
2020-04-13 24.86 23.43 24.86 23.71 301200.0 23.59
2020-04-09 25.41 24.21 24.34 25.22 301000.0 25.09
2020-04-08 24.0 22.93 23.5 23.81 406700.0 23.69
2020-04-07 24.15 22.82 23.91 23.08 330900.0 22.96
2020-04-06 23.1 21.15 21.21 22.95 419500.0 22.84
2020-04-03 21.62 19.69 21.19 20.28 521600.0 20.18
2020-04-02 21.86 20.89 21.53 21.52 592500.0 21.41
2020-04-01 22.32 21.41 21.72 21.82 472500.0 21.71
2020-03-31 23.59 22.27 22.74 22.73 524200.0 22.62
2020-03-30 23.09 21.59 22.42 22.94 382700.0 22.83
2020-03-27 23.16 21.64 22.04 22.18 336200.0 22.07
2020-03-26 23.44 22.28 22.51 22.88 549000.0 22.77
2020-03-25 22.84 20.49 21.73 22.26 608100.0 22.15
2020-03-24 21.83 19.32 19.73 21.83 408100.0 21.72
2020-03-23 20.45 18.21 20.44 18.83 573900.0 18.74
2020-03-20 23.15 20.43 22.52 20.57 900500.0 20.47
2020-03-19 23.2 19.88 20.52 22.5 1112100.0 22.39
2020-03-18 22.08 19.79 20.96 20.56 918000.0 20.46
2020-03-17 22.99 20.26 22.8 22.01 1019200.0 21.9
2020-03-16 24.13 22.24 23.47 22.44 820400.0 22.33
2020-03-13 26.0 23.63 24.98 25.88 619900.0 25.75
2020-03-12 25.27 23.48 24.5 23.8 649900.0 23.68
2020-03-11 27.12 25.88 26.38 26.45 539200.0 26.32
2020-03-10 27.18 25.7 27.09 27.04 534600.0 26.9
2020-03-09 27.23 23.49 26.78 26.25 606500.0 26.12
2020-03-06 28.93 27.86 28.1 28.81 391900.0 28.67
2020-03-05 29.98 28.72 29.65 29.06 464500.0 28.91
2020-03-04 30.95 29.9 30.79 30.46 367300.0 30.31
2020-03-03 31.74 29.6 30.79 30.3 594300.0 30.15
2020-03-02 31.13 29.56 29.87 31.04 652500.0 30.83
2020-02-28 30.6 28.6 29.76 29.68 825500.0 29.48
2020-02-27 31.92 30.68 31.28 30.68 954600.0 30.48
2020-02-26 32.7 30.5 31.0 32.06 920700.0 31.85
2020-02-25 32.34 31.26 32.05 31.43 510900.0 31.22
2020-02-24 32.53 31.85 32.12 32.02 304600.0 31.81
2020-02-21 34.48 33.16 34.48 33.31 207800.0 33.09
2020-02-20 34.7 33.91 34.64 34.5 251200.0 34.27
2020-02-19 34.87 34.38 34.6 34.73 222400.0 34.5
2020-02-18 35.04 34.54 34.76 34.61 350700.0 34.38