Innovid Corp. (CTV)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:39PM EDT. Mercado abierto.
Periodo de tiempo:
22 sept 2022 - 22 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 sept 2023 | 1.2600 | 1.3283 | 1.2300 | 1.2600 | 1.2600 | 228,619 |
| 21 sept 2023 | 1.1800 | 1.2900 | 1.1800 | 1.2800 | 1.2800 | 96,100 |
| 20 sept 2023 | 1.2000 | 1.4100 | 1.1900 | 1.2100 | 1.2100 | 108,300 |
| 19 sept 2023 | 1.2600 | 1.2600 | 1.1600 | 1.2200 | 1.2200 | 77,700 |
| 18 sept 2023 | 1.2100 | 1.2500 | 1.1500 | 1.2100 | 1.2100 | 118,500 |
| 15 sept 2023 | 1.3000 | 1.3100 | 1.2100 | 1.2300 | 1.2300 | 245,400 |
| 14 sept 2023 | 1.3000 | 1.3400 | 1.2000 | 1.2600 | 1.2600 | 122,000 |
| 13 sept 2023 | 1.1900 | 1.3500 | 1.1900 | 1.3000 | 1.3000 | 173,700 |
| 12 sept 2023 | 1.3100 | 1.3500 | 1.2000 | 1.2100 | 1.2100 | 200,800 |
| 11 sept 2023 | 1.2800 | 1.3600 | 1.2600 | 1.3000 | 1.3000 | 147,400 |
| 08 sept 2023 | 1.3300 | 1.3300 | 1.2400 | 1.2800 | 1.2800 | 104,900 |
| 07 sept 2023 | 1.4000 | 1.4000 | 1.3400 | 1.3600 | 1.3600 | 138,600 |
| 06 sept 2023 | 1.2300 | 1.4500 | 1.2100 | 1.3600 | 1.3600 | 322,900 |
| 05 sept 2023 | 1.1800 | 1.2600 | 1.1500 | 1.2400 | 1.2400 | 293,200 |
| 01 sept 2023 | 1.1400 | 1.1850 | 1.1200 | 1.1400 | 1.1400 | 257,600 |
| 31 ago 2023 | 1.1900 | 1.1950 | 1.1400 | 1.1500 | 1.1500 | 297,700 |
| 30 ago 2023 | 1.1400 | 1.1900 | 1.1400 | 1.1600 | 1.1600 | 169,600 |
| 29 ago 2023 | 1.1300 | 1.1900 | 1.1300 | 1.1700 | 1.1700 | 57,100 |
| 28 ago 2023 | 1.1500 | 1.2900 | 1.1300 | 1.1500 | 1.1500 | 207,300 |
| 25 ago 2023 | 1.1600 | 1.1700 | 1.1300 | 1.1600 | 1.1600 | 196,700 |
| 24 ago 2023 | 1.1700 | 1.1900 | 1.0900 | 1.1300 | 1.1300 | 287,100 |
| 23 ago 2023 | 1.2000 | 1.2300 | 1.1500 | 1.2000 | 1.2000 | 158,800 |
| 22 ago 2023 | 1.1800 | 1.2500 | 1.1500 | 1.1900 | 1.1900 | 1,306,100 |
| 21 ago 2023 | 1.1600 | 1.2100 | 1.1400 | 1.1700 | 1.1700 | 116,900 |
| 18 ago 2023 | 1.1200 | 1.1950 | 1.1200 | 1.1800 | 1.1800 | 202,600 |
| 17 ago 2023 | 1.1500 | 1.2300 | 1.0900 | 1.1300 | 1.1300 | 280,300 |
| 16 ago 2023 | 1.0800 | 1.1100 | 1.0400 | 1.1100 | 1.1100 | 207,500 |
| 15 ago 2023 | 1.0900 | 1.1300 | 1.0600 | 1.0800 | 1.0800 | 490,400 |
| 14 ago 2023 | 1.0200 | 1.0900 | 1.0100 | 1.0400 | 1.0400 | 370,100 |
| 11 ago 2023 | 1.1100 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 188,200 |
| 10 ago 2023 | 1.1100 | 1.1400 | 1.0800 | 1.1200 | 1.1200 | 90,400 |
| 09 ago 2023 | 1.1400 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 472,000 |
| 08 ago 2023 | 1.0700 | 1.2100 | 1.0400 | 1.0900 | 1.0900 | 174,300 |
| 07 ago 2023 | 1.0900 | 1.1700 | 1.0700 | 1.1200 | 1.1200 | 167,700 |
| 04 ago 2023 | 1.1000 | 1.1300 | 1.0600 | 1.1200 | 1.1200 | 126,700 |
| 03 ago 2023 | 1.1000 | 1.1100 | 1.0600 | 1.0600 | 1.0600 | 89,100 |
| 02 ago 2023 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 234,200 |
| 01 ago 2023 | 1.1800 | 1.2450 | 1.1400 | 1.1800 | 1.1800 | 128,400 |
| 31 jul 2023 | 1.1500 | 1.2700 | 1.1400 | 1.2000 | 1.2000 | 231,000 |
| 28 jul 2023 | 1.0800 | 1.1800 | 1.0500 | 1.1500 | 1.1500 | 211,000 |
| 27 jul 2023 | 1.1300 | 1.1350 | 1.0600 | 1.0700 | 1.0700 | 291,400 |
| 26 jul 2023 | 1.1500 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 1,070,400 |
| 25 jul 2023 | 1.1300 | 1.1500 | 1.0700 | 1.1500 | 1.1500 | 301,300 |
| 24 jul 2023 | 1.1100 | 1.1600 | 1.0700 | 1.1200 | 1.1200 | 139,800 |
| 21 jul 2023 | 1.0900 | 1.1400 | 1.0100 | 1.1400 | 1.1400 | 222,900 |
| 20 jul 2023 | 1.1000 | 1.1200 | 1.0500 | 1.1000 | 1.1000 | 215,000 |
| 19 jul 2023 | 1.2400 | 1.2400 | 1.1100 | 1.1200 | 1.1200 | 333,900 |
| 18 jul 2023 | 1.2400 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 225,600 |
| 17 jul 2023 | 1.1800 | 1.2900 | 1.1700 | 1.2100 | 1.2100 | 185,100 |
| 14 jul 2023 | 1.2400 | 1.2700 | 1.1500 | 1.1500 | 1.1500 | 146,200 |
| 13 jul 2023 | 1.2100 | 1.2800 | 1.1900 | 1.2300 | 1.2300 | 251,200 |
| 12 jul 2023 | 1.1500 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 187,100 |
| 11 jul 2023 | 1.1300 | 1.1800 | 1.0800 | 1.1400 | 1.1400 | 156,800 |
| 10 jul 2023 | 1.1000 | 1.1550 | 1.0500 | 1.0600 | 1.0600 | 164,700 |
| 07 jul 2023 | 1.0300 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 485,500 |
| 06 jul 2023 | 1.0600 | 1.0700 | 1.0200 | 1.0600 | 1.0600 | 216,700 |
| 05 jul 2023 | 1.1300 | 1.1300 | 0.9700 | 1.0600 | 1.0600 | 771,900 |
| 03 jul 2023 | 1.0600 | 1.1900 | 1.0600 | 1.1600 | 1.1600 | 102,900 |
| 30 jun 2023 | 1.1100 | 1.2000 | 1.0800 | 1.0900 | 1.0900 | 358,400 |
| 29 jun 2023 | 1.0400 | 1.1200 | 1.0300 | 1.1200 | 1.1200 | 652,600 |
| 28 jun 2023 | 1.0700 | 1.0900 | 1.0200 | 1.0500 | 1.0500 | 1,664,200 |
| 27 jun 2023 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | 1.0700 | 1,233,100 |
| 26 jun 2023 | 1.0600 | 1.0800 | 0.9750 | 1.0000 | 1.0000 | 441,400 |
| 23 jun 2023 | 0.9000 | 1.0800 | 0.8910 | 1.0300 | 1.0300 | 9,968,100 |
| 22 jun 2023 | 0.9700 | 0.9990 | 0.9180 | 0.9260 | 0.9260 | 1,081,100 |
| 21 jun 2023 | 0.9410 | 0.9610 | 0.9200 | 0.9400 | 0.9400 | 880,600 |
| 20 jun 2023 | 1.0300 | 1.0300 | 0.9100 | 0.9110 | 0.9110 | 962,400 |
| 16 jun 2023 | 1.0800 | 1.1000 | 0.9800 | 1.0000 | 1.0000 | 1,131,200 |
| 15 jun 2023 | 1.1200 | 1.1900 | 1.0400 | 1.0700 | 1.0700 | 653,600 |
| 14 jun 2023 | 1.1800 | 1.2250 | 1.1350 | 1.1500 | 1.1500 | 585,700 |
| 13 jun 2023 | 1.2100 | 1.2250 | 1.1400 | 1.1900 | 1.1900 | 491,400 |
| 12 jun 2023 | 1.2100 | 1.2300 | 1.1500 | 1.2100 | 1.2100 | 420,100 |
| 09 jun 2023 | 1.1700 | 1.2700 | 1.1400 | 1.2200 | 1.2200 | 376,200 |
| 08 jun 2023 | 1.2200 | 1.2300 | 1.1500 | 1.1600 | 1.1600 | 334,800 |
| 07 jun 2023 | 1.2500 | 1.3200 | 1.1800 | 1.1900 | 1.1900 | 392,000 |
| 06 jun 2023 | 1.1900 | 1.2900 | 1.1900 | 1.2800 | 1.2800 | 372,500 |
| 05 jun 2023 | 1.1800 | 1.2650 | 1.1800 | 1.2100 | 1.2100 | 294,000 |
| 02 jun 2023 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | 1.2100 | 352,400 |
| 01 jun 2023 | 1.2000 | 1.2200 | 1.1800 | 1.2000 | 1.2000 | 356,500 |
| 31 may 2023 | 1.2700 | 1.2900 | 1.1800 | 1.2400 | 1.2400 | 603,100 |
| 30 may 2023 | 1.3300 | 1.3800 | 1.2500 | 1.2500 | 1.2500 | 504,000 |
| 26 may 2023 | 1.2400 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 1,185,900 |
| 25 may 2023 | 1.1800 | 1.2750 | 1.1300 | 1.2000 | 1.2000 | 798,600 |
| 24 may 2023 | 1.1610 | 1.2100 | 1.1300 | 1.1700 | 1.1700 | 545,700 |
| 23 may 2023 | 0.9550 | 1.1300 | 0.9550 | 1.1300 | 1.1300 | 2,633,800 |
| 22 may 2023 | 0.9350 | 1.0400 | 0.9350 | 0.9790 | 0.9790 | 1,421,300 |
| 19 may 2023 | 0.9800 | 1.0200 | 0.9350 | 0.9600 | 0.9600 | 1,174,200 |
| 18 may 2023 | 0.9050 | 0.9630 | 0.8980 | 0.9600 | 0.9600 | 734,500 |
| 17 may 2023 | 0.9400 | 0.9470 | 0.8900 | 0.9000 | 0.9000 | 1,407,700 |
| 16 may 2023 | 0.8950 | 0.9900 | 0.8950 | 0.9350 | 0.9350 | 839,400 |
| 15 may 2023 | 0.8520 | 0.9200 | 0.8520 | 0.9040 | 0.9040 | 286,900 |
| 12 may 2023 | 0.8630 | 0.9150 | 0.8500 | 0.8860 | 0.8860 | 364,900 |
| 11 may 2023 | 0.8900 | 0.9330 | 0.8710 | 0.8950 | 0.8950 | 230,400 |
| 10 may 2023 | 0.9500 | 0.9800 | 0.9000 | 0.9200 | 0.9200 | 406,500 |
| 09 may 2023 | 0.9050 | 1.0400 | 0.9050 | 0.9600 | 0.9600 | 452,000 |
| 08 may 2023 | 0.8980 | 0.9970 | 0.8980 | 0.9420 | 0.9420 | 308,500 |
| 05 may 2023 | 0.8780 | 0.9430 | 0.8760 | 0.9250 | 0.9250 | 359,100 |
| 04 may 2023 | 0.9200 | 0.9400 | 0.8560 | 0.9060 | 0.9060 | 356,000 |
| 03 may 2023 | 0.8800 | 0.9210 | 0.8760 | 0.8950 | 0.8950 | 280,700 |
| 02 may 2023 | 0.9100 | 0.9380 | 0.8570 | 0.8940 | 0.8940 | 237,000 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
