U.S. markets open in 4 hours 2 minutes

Innovid Corp. (CTV)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
1.7500+0.0200 (+1.16%)
Al cierre: 04:00PM EDT
1.7400 -0.01 (-0.57%)
Antes de la apertura del mercado: 04:09AM EDT
Periodo de tiempo:
15 jul 2023 - 15 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 jul 20241.79001.79001.73001.75001.7500254,200
11 jul 20241.73001.76001.66001.73001.7300352,200
10 jul 20241.69001.70001.62001.66001.6600112,900
09 jul 20241.66001.70001.65001.66001.6600212,100
08 jul 20241.73001.73001.62001.67001.6700193,000
05 jul 20241.69001.76001.66301.72001.7200405,700
03 jul 20241.71001.78001.70001.73001.7300285,800
02 jul 20241.68001.80001.54001.70001.7000768,700
01 jul 20241.83001.83001.50001.72001.72001,446,900
28 jun 20241.79002.50001.60501.85001.850014,086,000
27 jun 20241.85002.01001.72001.79001.7900603,800
26 jun 20241.77001.91001.75001.84001.8400572,500
25 jun 20241.84001.91001.79001.81001.8100340,700
24 jun 20241.86001.91001.83001.85001.8500380,200
21 jun 20241.81001.86001.73001.83001.8300264,300
20 jun 20241.73001.83001.72001.78001.7800323,900
18 jun 20241.83001.90501.73001.73001.7300352,100
17 jun 20241.87001.92001.82001.86001.8600279,400
14 jun 20241.92001.98001.89001.89001.8900159,300
13 jun 20241.90002.03001.87101.93001.9300156,600
12 jun 20241.97002.04001.92001.95001.9500257,400
11 jun 20242.05002.07001.89001.97001.9700314,900
10 jun 20242.08002.16002.05002.06002.0600185,900
07 jun 20242.14002.18002.07002.09002.0900162,200
06 jun 20242.19002.24002.13002.16002.1600182,300
05 jun 20242.30002.33002.17002.19002.1900208,300
04 jun 20242.24002.32002.21002.30002.3000870,200
03 jun 20242.20002.29002.14502.27002.2700428,600
31 may 20242.25002.32002.18002.20002.2000693,900
30 may 20242.27002.31002.16002.23002.2300183,900
29 may 20242.17002.42002.13002.26002.2600585,900
28 may 20242.10002.24002.06002.20002.2000606,500
24 may 20242.12002.15001.93002.07002.0700229,900
23 may 20242.17002.28002.08002.12002.1200283,100
22 may 20242.09002.14002.06002.13002.1300253,600
21 may 20241.95002.11001.95002.10002.1000464,400
20 may 20242.00002.06001.94001.96001.960098,400
17 may 20241.98002.07001.98002.01002.0100179,400
16 may 20242.03002.10002.00002.02002.0200179,700
15 may 20242.10002.14002.04002.08002.0800131,500
14 may 20242.03002.20002.03002.10002.1000296,200
13 may 20242.00002.12001.95002.10002.1000174,200
10 may 20241.99002.08001.98002.01002.0100114,500
09 may 20241.94002.08001.94002.03002.0300140,400
08 may 20242.22002.24001.89001.94001.9400298,500
07 may 20242.10002.26002.10002.22002.2200169,200
06 may 20242.33002.39002.23002.25002.2500145,300
03 may 20242.30002.43002.25002.32002.3200132,700
02 may 20242.06002.27002.02002.26002.2600186,400
01 may 20242.25002.30002.06002.06002.0600101,900
30 abr 20242.29002.30801.94002.25002.2500452,700
29 abr 20242.35002.41002.30002.31002.3100136,900
26 abr 20242.23002.39002.23002.34002.3400159,300
25 abr 20242.26002.32002.16002.28002.2800157,900
24 abr 20242.33002.39002.22002.26002.260099,100
23 abr 20242.23002.38002.22002.35002.3500155,000
22 abr 20242.25002.26002.11002.20002.2000176,500
19 abr 20242.32002.35002.19002.21002.210088,200
18 abr 20242.27002.41002.21002.37002.3700176,800
17 abr 20242.35002.39002.27002.33002.3300125,200
16 abr 20242.27002.40002.18002.37002.3700305,200
15 abr 20242.38002.43002.14002.23002.2300375,100
12 abr 20242.42002.58002.27002.40002.4000309,700
11 abr 20242.40002.43202.28002.41002.4100222,700
10 abr 20242.50002.55002.33002.43002.4300261,700
09 abr 20242.15002.50002.15002.50002.5000493,900
08 abr 20242.22002.27502.10002.19002.1900213,400
05 abr 20242.27002.38002.25002.26002.2600112,600
04 abr 20242.31002.42002.27002.31002.3100158,200
03 abr 20242.43002.47002.23002.31002.3100242,100
02 abr 20242.45002.47502.37002.44002.4400192,200
01 abr 20242.50002.52002.41002.49002.4900354,600
28 mar 20242.46002.49002.37002.49002.4900260,500
27 mar 20242.41002.45002.27002.42002.4200197,500
26 mar 20242.45002.48002.32002.46002.4600235,500
25 mar 20242.47002.48002.33002.45002.4500260,700
22 mar 20242.34002.49002.30002.48002.4800489,300
21 mar 20242.38002.39002.22002.33002.3300381,100
20 mar 20242.07002.38002.06002.38002.3800612,000
19 mar 20242.01002.09001.98002.03002.0300457,000
18 mar 20242.01002.15001.99002.02002.02001,396,100
15 mar 20241.91002.04001.91002.02002.0200419,200
14 mar 20241.87001.99001.87001.99001.9900124,700
13 mar 20241.85001.96001.85001.94001.9400123,600
12 mar 20241.97002.00001.80001.89001.8900788,100
11 mar 20241.98002.02001.87001.99001.9900274,300
08 mar 20242.08002.17001.94002.00002.0000385,300
07 mar 20242.20002.24002.06002.10002.1000294,500
06 mar 20241.95002.19001.95002.18002.1800592,400
05 mar 20241.90001.98001.83001.94001.9400310,000
04 mar 20242.00002.13001.94001.96001.9600523,200
01 mar 20241.91002.03001.84001.97001.9700537,800
29 feb 20241.79001.89001.78001.88001.8800401,700
28 feb 20241.83001.89001.77001.80001.8000518,900
27 feb 20241.80001.91001.65001.85001.8500701,100
26 feb 20241.83001.86001.59001.74001.7400544,400
23 feb 20241.57001.85001.55001.81001.8100348,500
22 feb 20241.50001.65001.47001.57001.5700343,200
21 feb 20241.50001.58001.49001.51001.5100287,200
20 feb 20241.55001.55301.49001.53001.5300171,900
*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...