U.S. markets close in 18 minutes

Innovid Corp. (CTV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.2600-0.0200 (-1.56%)
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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 sept 20231.26001.32831.23001.26001.2600228,619
21 sept 20231.18001.29001.18001.28001.280096,100
20 sept 20231.20001.41001.19001.21001.2100108,300
19 sept 20231.26001.26001.16001.22001.220077,700
18 sept 20231.21001.25001.15001.21001.2100118,500
15 sept 20231.30001.31001.21001.23001.2300245,400
14 sept 20231.30001.34001.20001.26001.2600122,000
13 sept 20231.19001.35001.19001.30001.3000173,700
12 sept 20231.31001.35001.20001.21001.2100200,800
11 sept 20231.28001.36001.26001.30001.3000147,400
08 sept 20231.33001.33001.24001.28001.2800104,900
07 sept 20231.40001.40001.34001.36001.3600138,600
06 sept 20231.23001.45001.21001.36001.3600322,900
05 sept 20231.18001.26001.15001.24001.2400293,200
01 sept 20231.14001.18501.12001.14001.1400257,600
31 ago 20231.19001.19501.14001.15001.1500297,700
30 ago 20231.14001.19001.14001.16001.1600169,600
29 ago 20231.13001.19001.13001.17001.170057,100
28 ago 20231.15001.29001.13001.15001.1500207,300
25 ago 20231.16001.17001.13001.16001.1600196,700
24 ago 20231.17001.19001.09001.13001.1300287,100
23 ago 20231.20001.23001.15001.20001.2000158,800
22 ago 20231.18001.25001.15001.19001.19001,306,100
21 ago 20231.16001.21001.14001.17001.1700116,900
18 ago 20231.12001.19501.12001.18001.1800202,600
17 ago 20231.15001.23001.09001.13001.1300280,300
16 ago 20231.08001.11001.04001.11001.1100207,500
15 ago 20231.09001.13001.06001.08001.0800490,400
14 ago 20231.02001.09001.01001.04001.0400370,100
11 ago 20231.11001.13001.05001.07001.0700188,200
10 ago 20231.11001.14001.08001.12001.120090,400
09 ago 20231.14001.16001.09001.10001.1000472,000
08 ago 20231.07001.21001.04001.09001.0900174,300
07 ago 20231.09001.17001.07001.12001.1200167,700
04 ago 20231.10001.13001.06001.12001.1200126,700
03 ago 20231.10001.11001.06001.06001.060089,100
02 ago 20231.16001.17001.08001.10001.1000234,200
01 ago 20231.18001.24501.14001.18001.1800128,400
31 jul 20231.15001.27001.14001.20001.2000231,000
28 jul 20231.08001.18001.05001.15001.1500211,000
27 jul 20231.13001.13501.06001.07001.0700291,400
26 jul 20231.15001.18001.09001.15001.15001,070,400
25 jul 20231.13001.15001.07001.15001.1500301,300
24 jul 20231.11001.16001.07001.12001.1200139,800
21 jul 20231.09001.14001.01001.14001.1400222,900
20 jul 20231.10001.12001.05001.10001.1000215,000
19 jul 20231.24001.24001.11001.12001.1200333,900
18 jul 20231.24001.29001.17001.21001.2100225,600
17 jul 20231.18001.29001.17001.21001.2100185,100
14 jul 20231.24001.27001.15001.15001.1500146,200
13 jul 20231.21001.28001.19001.23001.2300251,200
12 jul 20231.15001.19001.14001.19001.1900187,100
11 jul 20231.13001.18001.08001.14001.1400156,800
10 jul 20231.10001.15501.05001.06001.0600164,700
07 jul 20231.03001.09001.03001.07001.0700485,500
06 jul 20231.06001.07001.02001.06001.0600216,700
05 jul 20231.13001.13000.97001.06001.0600771,900
03 jul 20231.06001.19001.06001.16001.1600102,900
30 jun 20231.11001.20001.08001.09001.0900358,400
29 jun 20231.04001.12001.03001.12001.1200652,600
28 jun 20231.07001.09001.02001.05001.05001,664,200
27 jun 20231.00001.07001.00001.07001.07001,233,100
26 jun 20231.06001.08000.97501.00001.0000441,400
23 jun 20230.90001.08000.89101.03001.03009,968,100
22 jun 20230.97000.99900.91800.92600.92601,081,100
21 jun 20230.94100.96100.92000.94000.9400880,600
20 jun 20231.03001.03000.91000.91100.9110962,400
16 jun 20231.08001.10000.98001.00001.00001,131,200
15 jun 20231.12001.19001.04001.07001.0700653,600
14 jun 20231.18001.22501.13501.15001.1500585,700
13 jun 20231.21001.22501.14001.19001.1900491,400
12 jun 20231.21001.23001.15001.21001.2100420,100
09 jun 20231.17001.27001.14001.22001.2200376,200
08 jun 20231.22001.23001.15001.16001.1600334,800
07 jun 20231.25001.32001.18001.19001.1900392,000
06 jun 20231.19001.29001.19001.28001.2800372,500
05 jun 20231.18001.26501.18001.21001.2100294,000
02 jun 20231.18001.25001.18001.21001.2100352,400
01 jun 20231.20001.22001.18001.20001.2000356,500
31 may 20231.27001.29001.18001.24001.2400603,100
30 may 20231.33001.38001.25001.25001.2500504,000
26 may 20231.24001.32001.18001.32001.32001,185,900
25 may 20231.18001.27501.13001.20001.2000798,600
24 may 20231.16101.21001.13001.17001.1700545,700
23 may 20230.95501.13000.95501.13001.13002,633,800
22 may 20230.93501.04000.93500.97900.97901,421,300
19 may 20230.98001.02000.93500.96000.96001,174,200
18 may 20230.90500.96300.89800.96000.9600734,500
17 may 20230.94000.94700.89000.90000.90001,407,700
16 may 20230.89500.99000.89500.93500.9350839,400
15 may 20230.85200.92000.85200.90400.9040286,900
12 may 20230.86300.91500.85000.88600.8860364,900
11 may 20230.89000.93300.87100.89500.8950230,400
10 may 20230.95000.98000.90000.92000.9200406,500
09 may 20230.90501.04000.90500.96000.9600452,000
08 may 20230.89800.99700.89800.94200.9420308,500
05 may 20230.87800.94300.87600.92500.9250359,100
04 may 20230.92000.94000.85600.90600.9060356,000
03 may 20230.88000.92100.87600.89500.8950280,700
02 may 20230.91000.93800.85700.89400.8940237,000
*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...