Innovid Corp. (CTV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 sept 2022 | 2.4000 | 3.1400 | 2.4100 | 2.7100 | 2.7100 | 1,420,664 |
| 29 sept 2022 | 2.3000 | 2.4200 | 2.1400 | 2.4200 | 2.4200 | 478,400 |
| 28 sept 2022 | 2.1900 | 2.4000 | 2.1900 | 2.3900 | 2.3900 | 266,700 |
| 27 sept 2022 | 2.1700 | 2.2000 | 1.9100 | 2.1700 | 2.1700 | 265,600 |
| 26 sept 2022 | 2.0800 | 2.2500 | 2.0400 | 2.1500 | 2.1500 | 286,300 |
| 23 sept 2022 | 2.0800 | 2.1500 | 2.0000 | 2.1000 | 2.1000 | 273,800 |
| 22 sept 2022 | 2.1300 | 2.2100 | 2.0400 | 2.1500 | 2.1500 | 347,400 |
| 21 sept 2022 | 2.1100 | 2.3200 | 2.1100 | 2.2100 | 2.2100 | 526,600 |
| 20 sept 2022 | 2.2500 | 2.4700 | 2.0450 | 2.1900 | 2.1900 | 1,077,000 |
| 19 sept 2022 | 2.6000 | 2.6000 | 2.1500 | 2.3400 | 2.3400 | 1,370,200 |
| 16 sept 2022 | 2.6500 | 2.7500 | 2.3500 | 2.6500 | 2.6500 | 6,982,600 |
| 15 sept 2022 | 2.7500 | 2.9900 | 2.5300 | 2.7400 | 2.7400 | 1,409,000 |
| 14 sept 2022 | 3.0100 | 3.0750 | 2.5600 | 2.8100 | 2.8100 | 1,748,900 |
| 13 sept 2022 | 3.1800 | 3.5300 | 2.9000 | 3.0800 | 3.0800 | 1,001,900 |
| 12 sept 2022 | 3.2300 | 3.7100 | 3.2300 | 3.5900 | 3.5900 | 409,700 |
| 09 sept 2022 | 3.2400 | 3.4600 | 3.1500 | 3.4500 | 3.4500 | 808,200 |
| 08 sept 2022 | 3.6400 | 3.6420 | 3.0500 | 3.1700 | 3.1700 | 594,400 |
| 07 sept 2022 | 3.6000 | 4.1400 | 3.3100 | 3.6800 | 3.6800 | 610,300 |
| 06 sept 2022 | 3.6900 | 4.4000 | 3.5100 | 3.6100 | 3.6100 | 903,200 |
| 02 sept 2022 | 3.7400 | 3.8800 | 3.5500 | 3.5900 | 3.5900 | 355,600 |
| 01 sept 2022 | 3.6300 | 3.8400 | 3.5000 | 3.7300 | 3.7300 | 329,400 |
| 31 ago 2022 | 3.5000 | 3.8000 | 3.3000 | 3.6700 | 3.6700 | 391,000 |
| 30 ago 2022 | 3.7500 | 3.7500 | 3.4800 | 3.4900 | 3.4900 | 114,200 |
| 29 ago 2022 | 3.7200 | 3.7500 | 3.3600 | 3.7400 | 3.7400 | 150,900 |
| 26 ago 2022 | 3.8000 | 3.8000 | 3.5800 | 3.7600 | 3.7600 | 134,400 |
| 25 ago 2022 | 3.8700 | 3.8700 | 3.4500 | 3.8200 | 3.8200 | 178,100 |
| 24 ago 2022 | 3.6700 | 3.9200 | 3.4400 | 3.8600 | 3.8600 | 817,600 |
| 23 ago 2022 | 3.3400 | 3.7900 | 3.2690 | 3.6000 | 3.6000 | 227,500 |
| 22 ago 2022 | 3.5600 | 3.9800 | 3.2800 | 3.3300 | 3.3300 | 276,000 |
| 19 ago 2022 | 3.6000 | 3.9500 | 3.4400 | 3.6400 | 3.6400 | 282,200 |
| 18 ago 2022 | 3.4700 | 3.6500 | 3.3800 | 3.5800 | 3.5800 | 103,900 |
| 17 ago 2022 | 3.6600 | 3.6900 | 3.3500 | 3.5500 | 3.5500 | 117,000 |
| 16 ago 2022 | 3.3500 | 3.7000 | 3.1900 | 3.6300 | 3.6300 | 164,000 |
| 15 ago 2022 | 3.2500 | 3.3700 | 3.2100 | 3.3600 | 3.3600 | 52,700 |
| 12 ago 2022 | 3.7500 | 3.7500 | 3.2600 | 3.3500 | 3.3500 | 248,900 |
| 11 ago 2022 | 3.5900 | 3.7500 | 3.4800 | 3.7100 | 3.7100 | 252,700 |
| 10 ago 2022 | 3.4000 | 3.5900 | 3.0800 | 3.5300 | 3.5300 | 179,300 |
| 09 ago 2022 | 2.9200 | 3.2300 | 2.9000 | 3.1200 | 3.1200 | 161,200 |
| 08 ago 2022 | 3.0000 | 3.0500 | 2.8500 | 2.9700 | 2.9700 | 162,400 |
| 05 ago 2022 | 2.8400 | 2.9600 | 2.6600 | 2.9300 | 2.9300 | 120,200 |
| 04 ago 2022 | 2.7700 | 2.8800 | 2.7500 | 2.8500 | 2.8500 | 99,500 |
| 03 ago 2022 | 2.7100 | 2.7600 | 2.6700 | 2.7200 | 2.7200 | 111,600 |
| 02 ago 2022 | 2.6000 | 2.7300 | 2.6000 | 2.6900 | 2.6900 | 113,300 |
| 01 ago 2022 | 2.6400 | 2.7100 | 2.4450 | 2.5400 | 2.5400 | 57,600 |
| 29 jul 2022 | 2.7900 | 2.7900 | 2.6100 | 2.6600 | 2.6600 | 191,900 |
| 28 jul 2022 | 2.7800 | 2.9650 | 2.6500 | 2.7700 | 2.7700 | 144,300 |
| 27 jul 2022 | 2.6500 | 2.8200 | 2.6200 | 2.7700 | 2.7700 | 76,800 |
| 26 jul 2022 | 2.7500 | 2.8400 | 2.5600 | 2.6700 | 2.6700 | 475,300 |
| 25 jul 2022 | 2.5300 | 2.7700 | 2.4800 | 2.7000 | 2.7000 | 132,900 |
| 22 jul 2022 | 2.6700 | 2.6900 | 2.5100 | 2.5600 | 2.5600 | 65,500 |
| 21 jul 2022 | 2.6200 | 2.7420 | 2.6000 | 2.6900 | 2.6900 | 70,900 |
| 20 jul 2022 | 2.4300 | 2.8000 | 2.4100 | 2.6300 | 2.6300 | 218,300 |
| 19 jul 2022 | 2.3200 | 2.5400 | 2.3200 | 2.4700 | 2.4700 | 137,300 |
| 18 jul 2022 | 2.3300 | 2.3900 | 2.2600 | 2.3000 | 2.3000 | 55,100 |
| 15 jul 2022 | 2.2600 | 2.4400 | 2.2600 | 2.3400 | 2.3400 | 136,700 |
| 14 jul 2022 | 2.1300 | 2.2100 | 2.0700 | 2.2000 | 2.2000 | 89,700 |
| 13 jul 2022 | 2.1600 | 2.2600 | 2.0900 | 2.1500 | 2.1500 | 83,800 |
| 12 jul 2022 | 1.9400 | 2.3100 | 1.8600 | 2.1500 | 2.1500 | 185,200 |
| 11 jul 2022 | 1.8700 | 1.9700 | 1.8100 | 1.9200 | 1.9200 | 127,600 |
| 08 jul 2022 | 1.8800 | 1.9200 | 1.8500 | 1.9100 | 1.9100 | 837,700 |
| 07 jul 2022 | 1.7200 | 1.9500 | 1.7200 | 1.8900 | 1.8900 | 187,000 |
| 06 jul 2022 | 1.7500 | 1.8200 | 1.7100 | 1.7400 | 1.7400 | 253,800 |
| 05 jul 2022 | 1.6900 | 1.7600 | 1.6400 | 1.7300 | 1.7300 | 867,900 |
| 01 jul 2022 | 1.6500 | 1.7200 | 1.6300 | 1.6900 | 1.6900 | 233,700 |
| 30 jun 2022 | 1.6800 | 1.7100 | 1.6400 | 1.6600 | 1.6600 | 216,800 |
| 29 jun 2022 | 1.8000 | 1.8000 | 1.6200 | 1.6900 | 1.6900 | 236,800 |
| 28 jun 2022 | 1.8500 | 1.9000 | 1.7400 | 1.7500 | 1.7500 | 194,600 |
| 27 jun 2022 | 1.9500 | 2.0100 | 1.7700 | 1.8600 | 1.8600 | 258,800 |
| 24 jun 2022 | 1.9600 | 2.1700 | 1.9250 | 1.9700 | 1.9700 | 2,289,200 |
| 23 jun 2022 | 1.9600 | 2.0600 | 1.8300 | 1.9900 | 1.9900 | 295,700 |
| 22 jun 2022 | 2.0500 | 2.1100 | 1.9500 | 1.9600 | 1.9600 | 316,000 |
| 21 jun 2022 | 2.1300 | 2.2500 | 2.0500 | 2.1000 | 2.1000 | 373,400 |
| 17 jun 2022 | 2.0000 | 2.0900 | 1.9600 | 2.0800 | 2.0800 | 537,100 |
| 16 jun 2022 | 2.1400 | 2.1500 | 1.9500 | 1.9900 | 1.9900 | 301,500 |
| 15 jun 2022 | 2.2000 | 2.2600 | 2.1100 | 2.1900 | 2.1900 | 496,100 |
| 14 jun 2022 | 2.0100 | 2.2200 | 1.9500 | 2.1700 | 2.1700 | 451,600 |
| 13 jun 2022 | 2.0700 | 2.0900 | 1.9800 | 1.9900 | 1.9900 | 390,500 |
| 10 jun 2022 | 2.2600 | 2.2680 | 2.0000 | 2.1500 | 2.1500 | 444,600 |
| 09 jun 2022 | 2.5200 | 2.9400 | 2.1700 | 2.1900 | 2.1900 | 1,899,500 |
| 08 jun 2022 | 2.2800 | 2.3300 | 2.1800 | 2.3300 | 2.3300 | 327,500 |
| 07 jun 2022 | 2.1900 | 2.3300 | 2.1500 | 2.2300 | 2.2300 | 610,100 |
| 06 jun 2022 | 2.9500 | 2.9800 | 2.1900 | 2.3000 | 2.3000 | 1,077,300 |
| 03 jun 2022 | 2.9000 | 3.0100 | 2.6900 | 2.8000 | 2.8000 | 970,400 |
| 02 jun 2022 | 3.4000 | 3.5800 | 2.9400 | 2.9900 | 2.9900 | 1,470,900 |
| 01 jun 2022 | 3.7000 | 3.8900 | 3.4650 | 3.5400 | 3.5400 | 718,500 |
| 31 may 2022 | 4.7700 | 4.9400 | 3.7000 | 3.8000 | 3.8000 | 1,227,500 |
| 27 may 2022 | 4.9000 | 5.0800 | 4.8500 | 4.8700 | 4.8700 | 223,400 |
| 26 may 2022 | 5.1400 | 5.4200 | 4.9200 | 4.9400 | 4.9400 | 144,100 |
| 25 may 2022 | 4.8500 | 5.2700 | 4.8500 | 5.0600 | 5.0600 | 145,200 |
| 24 may 2022 | 4.9400 | 5.0600 | 4.7500 | 4.9400 | 4.9400 | 173,500 |
| 23 may 2022 | 5.2500 | 5.4100 | 5.0500 | 5.0500 | 5.0500 | 133,900 |
| 20 may 2022 | 4.9900 | 5.3000 | 4.8700 | 5.1200 | 5.1200 | 168,700 |
| 19 may 2022 | 4.9300 | 5.1200 | 4.8900 | 4.9200 | 4.9200 | 196,900 |
| 18 may 2022 | 4.8900 | 5.4700 | 4.7800 | 4.9000 | 4.9000 | 172,000 |
| 17 may 2022 | 4.9500 | 5.2800 | 4.8300 | 4.9100 | 4.9100 | 146,600 |
| 16 may 2022 | 4.8000 | 5.2500 | 4.7600 | 4.8600 | 4.8600 | 313,600 |
| 13 may 2022 | 4.3200 | 4.8300 | 4.2700 | 4.7400 | 4.7400 | 370,300 |
| 12 may 2022 | 4.4000 | 4.5100 | 4.1500 | 4.3200 | 4.3200 | 241,500 |
| 11 may 2022 | 4.6300 | 4.7600 | 4.4100 | 4.4600 | 4.4600 | 143,700 |
| 10 may 2022 | 4.7400 | 4.7600 | 4.4000 | 4.6600 | 4.6600 | 155,300 |
| *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...
© 2022 Yahoo. Todos los derechos reservados.
