U.S. markets open in 6 hours 42 minutes
F S&P 500
5,751.00 +1.50 (+0.03%) F Dow Jones
42,300.00 -17.00 (-0.04%) F Nasdaq
20,008.50 +18.25 (+0.09%) E-mini Russell 2000 Index Futur
2,201.10 +2.10 (+0.10%) Petróleo
73.67 -0.04 (-0.05%) Oro
2,685.30 +6.10 (+0.23%)
Innovid Corp. (CTV)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2024 | 1.6900 | 1.7200 | 1.6700 | 1.7200 | 1.7200 | 203,300 |
| 02 oct 2024 | 1.6800 | 1.7750 | 1.6460 | 1.7300 | 1.7300 | 241,800 |
| 01 oct 2024 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | 1.6900 | 168,200 |
| 30 sept 2024 | 1.7900 | 1.8400 | 1.7450 | 1.8000 | 1.8000 | 125,300 |
| 27 sept 2024 | 1.8300 | 1.8400 | 1.7900 | 1.8200 | 1.8200 | 149,200 |
| 26 sept 2024 | 1.8300 | 1.8800 | 1.7700 | 1.8100 | 1.8100 | 194,800 |
| 25 sept 2024 | 1.8100 | 1.8700 | 1.7850 | 1.8400 | 1.8400 | 147,100 |
| 24 sept 2024 | 1.7400 | 1.8250 | 1.6800 | 1.8000 | 1.8000 | 188,500 |
| 23 sept 2024 | 1.7800 | 1.7900 | 1.7200 | 1.7400 | 1.7400 | 192,400 |
| 20 sept 2024 | 1.9100 | 1.9700 | 1.7800 | 1.8500 | 1.8500 | 1,318,400 |
| 19 sept 2024 | 1.9200 | 1.9950 | 1.8900 | 1.9800 | 1.9800 | 170,700 |
| 18 sept 2024 | 1.8700 | 1.9700 | 1.8100 | 1.8800 | 1.8800 | 216,400 |
| 17 sept 2024 | 1.8600 | 1.9400 | 1.8600 | 1.9000 | 1.9000 | 161,500 |
| 16 sept 2024 | 1.8000 | 1.8700 | 1.7800 | 1.8200 | 1.8200 | 185,800 |
| 13 sept 2024 | 1.7400 | 1.8200 | 1.7350 | 1.8100 | 1.8100 | 173,600 |
| 12 sept 2024 | 1.6700 | 1.7600 | 1.6520 | 1.7500 | 1.7500 | 217,900 |
| 11 sept 2024 | 1.6200 | 1.7150 | 1.6100 | 1.6700 | 1.6700 | 153,400 |
| 10 sept 2024 | 1.6100 | 1.6700 | 1.6000 | 1.6500 | 1.6500 | 131,500 |
| 09 sept 2024 | 1.6200 | 1.6700 | 1.6000 | 1.6300 | 1.6300 | 117,100 |
| 06 sept 2024 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | 1.5900 | 140,300 |
| 05 sept 2024 | 1.6600 | 1.6900 | 1.6200 | 1.6500 | 1.6500 | 168,000 |
| 04 sept 2024 | 1.7100 | 1.7300 | 1.6300 | 1.6700 | 1.6700 | 128,800 |
| 03 sept 2024 | 1.7800 | 1.8300 | 1.7200 | 1.7200 | 1.7200 | 178,500 |
| 30 ago 2024 | 1.7900 | 1.8300 | 1.7600 | 1.8300 | 1.8300 | 96,900 |
| 29 ago 2024 | 1.8100 | 1.8400 | 1.7700 | 1.8100 | 1.8100 | 169,700 |
| 28 ago 2024 | 1.8000 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 123,000 |
| 27 ago 2024 | 1.8100 | 1.8600 | 1.7800 | 1.7900 | 1.7900 | 82,300 |
| 26 ago 2024 | 1.8500 | 1.8600 | 1.7400 | 1.8000 | 1.8000 | 156,000 |
| 23 ago 2024 | 1.7600 | 1.8500 | 1.7600 | 1.8400 | 1.8400 | 176,300 |
| 22 ago 2024 | 1.7800 | 1.8500 | 1.7000 | 1.7200 | 1.7200 | 109,900 |
| 21 ago 2024 | 1.8200 | 1.8400 | 1.7500 | 1.7800 | 1.7800 | 115,300 |
| 20 ago 2024 | 1.8100 | 1.8400 | 1.7700 | 1.8200 | 1.8200 | 102,800 |
| 19 ago 2024 | 1.7700 | 1.8300 | 1.7450 | 1.8100 | 1.8100 | 179,600 |
| 16 ago 2024 | 1.7700 | 1.8200 | 1.7300 | 1.8100 | 1.8100 | 759,400 |
| 15 ago 2024 | 1.8700 | 1.8700 | 1.7500 | 1.7700 | 1.7700 | 97,700 |
| 14 ago 2024 | 1.7600 | 1.8500 | 1.7090 | 1.8100 | 1.8100 | 187,500 |
| 13 ago 2024 | 1.6300 | 1.7700 | 1.6300 | 1.7700 | 1.7700 | 226,600 |
| 12 ago 2024 | 1.6000 | 1.6600 | 1.5600 | 1.6500 | 1.6500 | 396,900 |
| 09 ago 2024 | 1.6700 | 1.7000 | 1.6000 | 1.6200 | 1.6200 | 178,200 |
| 08 ago 2024 | 1.6800 | 1.6850 | 1.5700 | 1.6800 | 1.6800 | 502,600 |
| 07 ago 2024 | 1.7400 | 1.8500 | 1.6600 | 1.6800 | 1.6800 | 381,900 |
| 06 ago 2024 | 1.8000 | 1.8500 | 1.6600 | 1.7800 | 1.7800 | 333,100 |
| 05 ago 2024 | 1.8000 | 2.0000 | 1.8000 | 1.8900 | 1.8900 | 273,700 |
| 02 ago 2024 | 1.9500 | 1.9900 | 1.8850 | 1.9200 | 1.9200 | 237,700 |
| 01 ago 2024 | 2.0800 | 2.1900 | 2.0000 | 2.0400 | 2.0400 | 321,500 |
| 31 jul 2024 | 2.2000 | 2.2500 | 2.0850 | 2.1200 | 2.1200 | 311,700 |
| 30 jul 2024 | 2.1100 | 2.2200 | 2.1050 | 2.2100 | 2.2100 | 383,800 |
| 29 jul 2024 | 2.0400 | 2.1500 | 2.0200 | 2.1200 | 2.1200 | 381,300 |
| 26 jul 2024 | 2.1400 | 2.1400 | 2.0200 | 2.0500 | 2.0500 | 313,700 |
| 25 jul 2024 | 2.0400 | 2.1800 | 2.0000 | 2.0600 | 2.0600 | 1,646,600 |
| 24 jul 2024 | 2.0700 | 2.1100 | 1.9900 | 2.0000 | 2.0000 | 342,700 |
| 23 jul 2024 | 2.0600 | 2.1250 | 2.0300 | 2.0900 | 2.0900 | 366,400 |
| 22 jul 2024 | 1.8800 | 2.0400 | 1.8600 | 2.0300 | 2.0300 | 297,600 |
| 19 jul 2024 | 1.8500 | 1.9100 | 1.7900 | 1.8400 | 1.8400 | 306,300 |
| 18 jul 2024 | 2.0000 | 2.0300 | 1.8300 | 1.8400 | 1.8400 | 171,300 |
| 17 jul 2024 | 1.9400 | 2.0700 | 1.9000 | 1.9900 | 1.9900 | 359,500 |
| 16 jul 2024 | 1.8100 | 1.9500 | 1.8100 | 1.9400 | 1.9400 | 376,400 |
| 15 jul 2024 | 1.7400 | 1.8000 | 1.7100 | 1.8000 | 1.8000 | 237,900 |
| 12 jul 2024 | 1.7900 | 1.7900 | 1.7300 | 1.7500 | 1.7500 | 254,200 |
| 11 jul 2024 | 1.7300 | 1.7600 | 1.6600 | 1.7300 | 1.7300 | 352,200 |
| 10 jul 2024 | 1.6900 | 1.7000 | 1.6200 | 1.6600 | 1.6600 | 112,900 |
| 09 jul 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6600 | 1.6600 | 212,100 |
| 08 jul 2024 | 1.7300 | 1.7300 | 1.6200 | 1.6700 | 1.6700 | 193,000 |
| 05 jul 2024 | 1.6900 | 1.7600 | 1.6630 | 1.7200 | 1.7200 | 405,700 |
| 03 jul 2024 | 1.7100 | 1.7800 | 1.7000 | 1.7300 | 1.7300 | 285,800 |
| 02 jul 2024 | 1.6800 | 1.8000 | 1.5400 | 1.7000 | 1.7000 | 768,700 |
| 01 jul 2024 | 1.8300 | 1.8300 | 1.5000 | 1.7200 | 1.7200 | 1,446,900 |
| 28 jun 2024 | 1.7900 | 2.5000 | 1.6050 | 1.8500 | 1.8500 | 14,086,000 |
| 27 jun 2024 | 1.8500 | 2.0100 | 1.7200 | 1.7900 | 1.7900 | 603,800 |
| 26 jun 2024 | 1.7700 | 1.9100 | 1.7500 | 1.8400 | 1.8400 | 572,500 |
| 25 jun 2024 | 1.8400 | 1.9100 | 1.7900 | 1.8100 | 1.8100 | 340,700 |
| 24 jun 2024 | 1.8600 | 1.9100 | 1.8300 | 1.8500 | 1.8500 | 380,200 |
| 21 jun 2024 | 1.8100 | 1.8600 | 1.7300 | 1.8300 | 1.8300 | 264,300 |
| 20 jun 2024 | 1.7300 | 1.8300 | 1.7200 | 1.7800 | 1.7800 | 323,900 |
| 18 jun 2024 | 1.8300 | 1.9050 | 1.7300 | 1.7300 | 1.7300 | 352,100 |
| 17 jun 2024 | 1.8700 | 1.9200 | 1.8200 | 1.8600 | 1.8600 | 279,400 |
| 14 jun 2024 | 1.9200 | 1.9800 | 1.8900 | 1.8900 | 1.8900 | 159,300 |
| 13 jun 2024 | 1.9000 | 2.0300 | 1.8710 | 1.9300 | 1.9300 | 156,600 |
| 12 jun 2024 | 1.9700 | 2.0400 | 1.9200 | 1.9500 | 1.9500 | 257,400 |
| 11 jun 2024 | 2.0500 | 2.0700 | 1.8900 | 1.9700 | 1.9700 | 314,900 |
| 10 jun 2024 | 2.0800 | 2.1600 | 2.0500 | 2.0600 | 2.0600 | 185,900 |
| 07 jun 2024 | 2.1400 | 2.1800 | 2.0700 | 2.0900 | 2.0900 | 162,200 |
| 06 jun 2024 | 2.1900 | 2.2400 | 2.1300 | 2.1600 | 2.1600 | 182,300 |
| 05 jun 2024 | 2.3000 | 2.3300 | 2.1700 | 2.1900 | 2.1900 | 208,300 |
| 04 jun 2024 | 2.2400 | 2.3200 | 2.2100 | 2.3000 | 2.3000 | 870,200 |
| 03 jun 2024 | 2.2000 | 2.2900 | 2.1450 | 2.2700 | 2.2700 | 428,600 |
| 31 may 2024 | 2.2500 | 2.3200 | 2.1800 | 2.2000 | 2.2000 | 693,900 |
| 30 may 2024 | 2.2700 | 2.3100 | 2.1600 | 2.2300 | 2.2300 | 183,900 |
| 29 may 2024 | 2.1700 | 2.4200 | 2.1300 | 2.2600 | 2.2600 | 585,900 |
| 28 may 2024 | 2.1000 | 2.2400 | 2.0600 | 2.2000 | 2.2000 | 606,500 |
| 24 may 2024 | 2.1200 | 2.1500 | 1.9300 | 2.0700 | 2.0700 | 229,900 |
| 23 may 2024 | 2.1700 | 2.2800 | 2.0800 | 2.1200 | 2.1200 | 283,100 |
| 22 may 2024 | 2.0900 | 2.1400 | 2.0600 | 2.1300 | 2.1300 | 253,600 |
| 21 may 2024 | 1.9500 | 2.1100 | 1.9500 | 2.1000 | 2.1000 | 464,400 |
| 20 may 2024 | 2.0000 | 2.0600 | 1.9400 | 1.9600 | 1.9600 | 98,400 |
| 17 may 2024 | 1.9800 | 2.0700 | 1.9800 | 2.0100 | 2.0100 | 179,400 |
| 16 may 2024 | 2.0300 | 2.1000 | 2.0000 | 2.0200 | 2.0200 | 179,700 |
| 15 may 2024 | 2.1000 | 2.1400 | 2.0400 | 2.0800 | 2.0800 | 131,500 |
| 14 may 2024 | 2.0300 | 2.2000 | 2.0300 | 2.1000 | 2.1000 | 296,200 |
| 13 may 2024 | 2.0000 | 2.1200 | 1.9500 | 2.1000 | 2.1000 | 174,200 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.