EVERTEC Inc

EVTC
🏛️ 美国 →
34.43
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 50.00 50.27 49.70 49.98 0.2M
2021-12-30 50.39 51.04 49.99 50.17 0.2M
2021-12-29 50.41 51.00 50.12 50.47 0.2M
2021-12-28 49.55 50.60 49.55 50.40 0.2M
2021-12-27 49.87 49.87 49.13 49.84 0.2M
2021-12-23 49.09 49.94 48.96 49.58 0.2M
2021-12-22 48.10 49.12 48.10 49.12 0.2M
2021-12-21 47.85 48.72 47.19 48.19 0.3M
2021-12-20 47.26 47.53 46.72 47.24 0.4M
2021-12-17 47.22 48.29 47.11 47.85 1.3M
2021-12-16 48.94 49.21 47.54 47.62 0.3M
2021-12-15 47.84 48.57 47.35 48.46 0.4M
2021-12-14 48.42 49.01 47.54 47.77 0.5M
2021-12-13 48.73 49.39 48.69 48.72 0.3M
2021-12-10 50.25 50.35 48.97 49.18 0.3M
2021-12-09 50.43 50.89 49.96 50.23 0.5M
2021-12-08 50.10 51.06 49.80 50.66 0.5M
2021-12-07 49.64 50.80 49.43 50.04 0.6M
2021-12-06 47.57 49.35 46.99 48.99 0.9M
2021-12-03 44.66 47.70 43.33 47.00 1.1M
2021-12-02 42.97 44.79 42.68 44.67 0.6M
2021-12-01 42.73 43.28 42.40 42.53 0.4M
2021-11-30 42.59 42.86 41.56 41.99 0.6M
2021-11-29 42.46 42.96 41.79 42.78 0.3M
2021-11-26 42.34 42.72 41.66 42.01 0.2M
2021-11-24 42.77 43.58 42.55 43.28 0.2M
2021-11-23 43.00 43.12 42.44 42.92 0.2M
2021-11-22 43.51 43.64 42.44 42.79 0.2M
2021-11-19 43.37 43.79 42.91 43.39 0.3M
2021-11-18 43.89 43.89 42.99 43.64 0.3M
2021-11-17 43.98 44.16 43.27 43.79 0.2M
2021-11-16 43.79 44.41 43.65 44.24 0.2M
2021-11-15 44.13 44.13 43.56 43.78 0.1M
2021-11-12 43.69 44.15 43.37 43.77 0.2M
2021-11-11 43.92 43.92 43.29 43.60 0.1M
2021-11-10 43.61 44.11 43.28 43.94 0.1M
2021-11-09 43.83 44.25 43.64 43.77 0.1M
2021-11-08 43.39 44.10 43.36 43.98 0.3M
2021-11-05 42.82 44.07 42.62 43.36 0.4M
2021-11-04 43.03 43.33 42.33 42.34 0.4M
2021-11-03 43.00 43.59 42.53 42.95 0.3M
2021-11-02 46.77 46.77 43.06 43.23 0.4M
2021-11-01 45.33 46.81 44.93 46.69 0.3M
2021-10-29 44.33 45.33 44.33 45.21 0.3M
2021-10-28 47.20 47.20 43.90 44.53 0.4M
2021-10-27 45.73 45.78 43.63 44.15 0.3M
2021-10-26 46.73 46.83 45.94 46.01 0.2M
2021-10-25 46.76 47.33 46.66 46.69 0.2M
2021-10-22 47.24 47.24 46.62 46.69 0.1M
2021-10-21 47.55 47.71 47.14 47.26 0.2M
2021-10-20 48.15 48.20 47.52 47.67 0.2M
2021-10-19 48.13 48.30 47.83 48.14 0.1M
2021-10-18 47.74 48.06 47.70 47.90 0.2M
2021-10-15 47.92 48.28 47.40 47.91 0.1M
2021-10-14 46.64 47.17 46.63 46.93 0.1M
2021-10-13 46.40 46.55 46.11 46.43 0.1M
2021-10-12 46.72 46.97 46.28 46.33 0.2M
2021-10-11 47.33 47.45 46.68 46.69 0.1M
2021-10-08 48.21 48.58 47.40 47.45 0.1M
2021-10-07 47.25 48.41 47.17 48.10 0.3M
2021-10-06 46.79 47.10 46.36 47.05 0.2M
2021-10-05 46.77 47.54 46.53 46.94 0.2M
2021-10-04 46.73 46.97 46.25 46.80 0.3M
2021-10-01 45.98 46.88 45.69 46.58 0.2M
2021-09-30 47.41 47.70 45.71 45.72 0.2M
2021-09-29 46.94 47.54 46.43 47.27 0.2M
2021-09-28 47.05 47.12 46.25 46.61 0.3M
2021-09-27 46.87 47.41 46.76 47.12 0.2M
2021-09-24 46.61 47.07 46.56 46.88 0.2M
2021-09-23 46.27 47.07 46.27 46.76 0.2M
2021-09-22 45.60 46.26 45.60 46.05 0.2M
2021-09-21 45.86 45.86 44.94 45.47 0.3M
2021-09-20 45.25 45.91 44.54 45.50 0.3M
2021-09-17 45.78 45.95 44.95 45.95 1.0M
2021-09-16 45.69 45.83 45.25 45.55 0.2M
2021-09-15 45.56 45.79 45.04 45.72 0.2M
2021-09-14 46.14 46.21 45.17 45.72 0.3M
2021-09-13 45.77 45.94 45.38 45.84 0.2M
2021-09-10 45.87 45.87 45.03 45.47 0.3M
2021-09-09 46.20 46.28 45.66 45.69 0.2M
2021-09-08 45.71 46.33 45.71 46.07 0.1M
2021-09-07 46.19 46.34 45.76 45.87 0.3M
2021-09-03 46.12 46.50 45.89 46.30 0.2M
2021-09-02 46.76 46.90 45.93 46.24 0.2M
2021-09-01 46.38 46.87 46.21 46.60 0.2M
2021-08-31 46.09 46.40 45.75 46.25 0.2M
2021-08-30 46.48 46.58 45.95 46.07 0.2M
2021-08-27 46.07 46.54 45.83 46.38 0.3M
2021-08-26 46.37 46.37 45.80 46.00 0.2M
2021-08-25 46.19 46.36 46.01 46.24 0.1M
2021-08-24 46.83 46.83 45.91 46.27 0.2M
2021-08-23 46.67 46.92 46.41 46.69 0.2M
2021-08-20 46.10 46.32 45.91 46.26 0.2M
2021-08-19 45.42 46.11 44.96 45.94 0.3M
2021-08-18 46.23 46.38 45.68 45.85 0.3M
2021-08-17 46.00 46.36 45.49 46.30 0.2M
2021-08-16 46.61 46.68 46.12 46.43 0.1M
2021-08-13 46.50 46.67 46.29 46.66 0.2M
2021-08-12 46.63 46.63 45.94 46.48 0.2M
2021-08-11 46.23 46.70 45.24 46.36 0.2M
2021-08-10 46.24 46.24 45.38 45.98 0.4M
2021-08-09 45.64 46.03 45.56 46.00 0.2M
2021-08-06 45.81 46.15 45.16 45.93 0.3M
2021-08-05 45.34 45.71 45.13 45.57 0.3M
2021-08-04 45.49 46.34 44.22 45.02 0.4M
2021-08-03 42.93 43.04 41.73 42.52 0.7M
2021-08-02 43.87 44.15 42.74 43.06 0.4M
2021-07-30 43.13 43.86 43.13 43.70 0.3M
2021-07-29 43.33 43.73 43.24 43.27 0.2M
2021-07-28 43.30 43.52 42.78 43.07 0.1M
2021-07-27 42.78 43.09 42.37 43.05 0.1M
2021-07-26 43.57 43.58 43.00 43.09 0.2M
2021-07-23 43.22 43.77 43.22 43.41 0.2M
2021-07-22 42.16 43.01 42.00 43.01 0.4M
2021-07-21 42.14 42.49 41.71 42.04 0.3M
2021-07-20 41.78 42.38 41.75 41.93 0.4M
2021-07-19 42.26 42.27 41.40 41.57 0.3M
2021-07-16 43.66 43.66 42.75 42.81 0.2M
2021-07-15 44.00 44.02 43.11 43.34 0.2M
2021-07-14 44.45 44.51 43.81 44.09 0.2M
2021-07-13 43.89 44.23 43.89 44.06 0.2M
2021-07-12 43.79 44.23 43.66 44.08 0.2M
2021-07-09 43.59 44.27 43.39 43.91 0.2M
2021-07-08 43.05 43.70 42.89 43.31 0.4M
2021-07-07 43.63 44.09 43.19 43.48 0.2M
2021-07-06 44.53 44.53 43.25 43.57 0.4M
2021-07-02 44.46 44.81 43.90 44.54 0.2M
2021-07-01 43.88 44.29 43.57 44.16 0.3M
2021-06-30 43.16 43.68 42.91 43.65 0.2M
2021-06-29 43.76 43.98 43.23 43.30 0.2M
2021-06-28 44.43 44.43 43.35 43.85 0.2M
2021-06-25 44.07 44.74 44.07 44.42 0.6M
2021-06-24 44.07 44.27 43.91 44.18 0.2M
2021-06-23 43.55 43.90 43.51 43.64 0.2M
2021-06-22 43.16 43.71 42.59 43.53 0.1M
2021-06-21 43.00 43.61 42.93 43.20 0.2M
2021-06-18 43.77 44.11 42.73 42.75 0.6M
2021-06-17 43.83 44.38 43.69 44.24 0.3M
2021-06-16 44.04 44.13 43.66 43.98 0.2M
2021-06-15 44.16 44.53 43.88 44.07 0.2M
2021-06-14 44.28 44.28 43.68 44.10 0.2M
2021-06-11 44.03 44.13 43.61 44.09 0.2M
2021-06-10 43.55 43.82 43.47 43.73 0.1M
2021-06-09 43.88 43.97 43.46 43.54 0.2M
2021-06-08 44.15 44.43 43.54 43.58 0.6M
2021-06-07 44.41 44.50 44.00 44.23 0.2M
2021-06-04 44.17 44.50 43.85 44.31 0.1M
2021-06-03 43.61 44.14 43.22 43.91 0.2M
2021-06-02 43.76 44.47 43.50 43.96 0.3M
2021-06-01 43.78 44.16 43.37 43.57 0.3M
2021-05-28 43.54 43.94 43.40 43.53 0.3M
2021-05-27 43.89 44.17 43.59 43.60 0.3M
2021-05-26 43.33 43.79 43.08 43.62 0.2M
2021-05-25 43.53 43.75 43.08 43.08 0.3M
2021-05-24 43.54 44.03 43.42 43.51 0.2M
2021-05-21 43.99 44.15 43.19 43.23 0.4M
2021-05-20 42.94 43.68 42.93 43.56 0.2M
2021-05-19 42.61 42.96 42.30 42.94 0.2M
2021-05-18 43.54 44.02 43.13 43.13 0.4M
2021-05-17 43.30 43.61 42.79 43.52 0.2M
2021-05-14 44.00 44.14 43.31 43.61 0.3M
2021-05-13 42.52 43.98 42.49 43.72 0.3M
2021-05-12 44.00 44.00 42.26 42.35 0.4M
2021-05-11 42.15 44.36 41.93 44.31 0.5M
2021-05-10 42.75 43.48 42.43 42.92 0.5M
2021-05-07 42.51 43.17 42.29 42.88 0.4M
2021-05-06 41.36 42.56 40.92 42.53 0.4M
2021-05-05 40.60 41.18 40.45 41.15 0.3M
2021-05-04 39.68 40.62 39.48 40.61 0.6M
2021-05-03 40.39 40.94 40.11 40.18 0.5M
2021-04-30 41.69 41.69 39.31 39.90 1.2M
2021-04-29 41.07 42.30 41.06 42.21 0.5M
2021-04-28 40.66 41.23 40.36 41.07 0.3M
2021-04-27 40.33 40.46 39.96 40.46 0.2M
2021-04-26 39.65 40.38 39.34 40.29 0.3M
2021-04-23 40.33 40.43 38.53 39.31 0.6M
2021-04-22 40.30 40.71 39.92 40.22 0.5M
2021-04-21 39.70 40.50 39.65 40.25 0.2M
2021-04-20 40.41 40.76 39.64 39.68 0.5M
2021-04-19 40.70 40.77 40.23 40.55 0.3M
2021-04-16 41.09 41.20 40.72 40.74 0.2M
2021-04-15 40.34 41.07 40.03 40.94 0.3M
2021-04-14 39.98 40.24 39.83 39.92 0.2M
2021-04-13 39.63 39.96 39.28 39.78 0.2M
2021-04-12 39.56 39.86 39.09 39.81 0.3M
2021-04-09 39.51 39.65 39.20 39.56 0.2M
2021-04-08 38.72 39.90 38.66 39.67 0.4M
2021-04-07 39.03 39.26 38.47 38.61 0.3M
2021-04-06 38.66 39.23 38.55 39.09 0.4M
2021-04-05 38.41 39.11 38.01 38.74 0.3M
2021-04-01 37.44 38.27 37.44 38.18 0.2M
2021-03-31 37.25 37.72 36.97 37.22 0.5M
2021-03-30 37.15 37.22 36.60 37.16 0.3M
2021-03-29 37.42 38.08 36.68 37.13 0.3M
2021-03-26 37.06 37.58 36.85 37.56 0.2M
2021-03-25 36.26 36.97 36.03 36.75 0.3M
2021-03-24 36.82 37.28 36.40 36.40 0.3M
2021-03-23 37.26 37.65 36.58 36.69 0.3M
2021-03-22 38.22 38.24 37.50 37.66 0.3M
2021-03-19 38.30 38.46 37.63 38.19 1.0M
2021-03-18 38.97 39.64 38.20 38.24 0.6M
2021-03-17 37.87 39.09 37.52 39.05 0.5M
2021-03-16 38.04 38.24 37.58 37.97 0.4M
2021-03-15 37.74 38.32 37.53 38.05 0.4M
2021-03-12 36.91 37.75 36.81 37.71 0.4M
2021-03-11 37.16 37.60 36.89 37.42 0.4M
2021-03-10 36.29 36.86 36.12 36.76 0.6M
2021-03-09 36.90 37.18 36.01 36.10 0.7M
2021-03-08 37.07 37.88 36.52 37.60 0.5M
2021-03-05 37.09 37.09 35.93 36.97 0.6M
2021-03-04 36.81 36.85 36.24 36.50 0.8M
2021-03-03 35.93 37.09 35.82 36.64 0.8M
2021-03-02 36.64 37.00 35.51 36.03 0.9M
2021-03-01 39.05 39.05 35.67 36.76 1.1M
2021-02-26 37.80 39.15 37.03 38.90 0.7M
2021-02-25 38.37 38.50 37.45 37.73 0.4M
2021-02-24 37.30 38.65 37.20 38.49 0.3M
2021-02-23 36.75 37.46 36.24 37.30 0.4M
2021-02-22 36.77 37.08 36.36 36.91 0.3M
2021-02-19 37.35 37.51 36.89 37.06 0.4M
2021-02-18 37.50 37.70 37.00 37.24 0.3M
2021-02-17 37.56 38.18 37.56 37.62 0.2M
2021-02-16 38.36 38.41 37.66 37.96 0.3M
2021-02-12 38.69 38.89 37.86 38.29 0.3M
2021-02-11 38.39 38.78 37.95 38.76 0.4M
2021-02-10 37.97 38.27 37.43 38.22 0.4M
2021-02-09 38.08 38.32 37.73 37.90 0.3M
2021-02-08 37.72 38.05 37.40 38.00 0.3M
2021-02-05 37.89 37.99 37.03 37.58 0.3M
2021-02-04 36.90 37.64 36.55 37.56 0.3M
2021-02-03 36.47 36.64 36.02 36.50 0.3M
2021-02-02 36.06 36.97 35.87 36.72 0.2M
2021-02-01 34.92 35.68 34.07 35.55 0.3M
2021-01-29 35.89 35.89 34.64 34.70 0.3M
2021-01-28 35.30 36.29 34.93 36.00 0.8M
2021-01-27 35.21 35.51 33.85 34.80 0.5M
2021-01-26 37.00 37.32 35.94 35.99 0.3M
2021-01-25 37.21 37.37 35.95 36.65 0.5M
2021-01-22 37.81 38.06 37.04 37.43 0.3M
2021-01-21 38.82 38.82 37.83 38.17 0.3M
2021-01-20 38.80 38.97 38.31 38.68 0.2M
2021-01-19 38.60 38.69 38.06 38.62 0.4M
2021-01-15 39.06 39.38 38.17 38.38 0.8M
2021-01-14 39.80 40.08 38.89 39.41 0.6M
2021-01-13 40.12 40.85 39.49 39.58 0.4M
2021-01-12 40.02 40.09 39.28 39.79 0.2M
2021-01-11 39.90 39.91 39.41 39.85 0.2M
2021-01-08 39.96 40.27 39.28 39.85 0.3M
2021-01-07 39.40 39.69 39.09 39.61 0.2M
2021-01-06 38.45 39.99 38.45 39.49 0.4M
2021-01-05 38.34 38.78 38.08 38.33 0.4M
2021-01-04 39.70 39.70 37.49 38.33 0.5M