U.S. markets closed

Innovid Corp. (CTV)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
1.7300+0.0100 (+0.58%)
Al cierre: 04:00PM EDT
1.7300 0.00 (0.00%)
Fuera de horario: 04:03PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 20241.74001.77001.72001.73001.730073,400
03 oct 20241.69001.72001.67001.72001.7200203,300
02 oct 20241.68001.77501.64601.73001.7300241,800
01 oct 20241.80001.80001.69001.69001.6900168,200
30 sept 20241.79001.84001.74501.80001.8000125,300
27 sept 20241.83001.84001.79001.82001.8200149,200
26 sept 20241.83001.88001.77001.81001.8100194,800
25 sept 20241.81001.87001.78501.84001.8400147,100
24 sept 20241.74001.82501.68001.80001.8000188,500
23 sept 20241.78001.79001.72001.74001.7400192,400
20 sept 20241.91001.97001.78001.85001.85001,318,400
19 sept 20241.92001.99501.89001.98001.9800170,700
18 sept 20241.87001.97001.81001.88001.8800216,400
17 sept 20241.86001.94001.86001.90001.9000161,500
16 sept 20241.80001.87001.78001.82001.8200185,800
13 sept 20241.74001.82001.73501.81001.8100173,600
12 sept 20241.67001.76001.65201.75001.7500217,900
11 sept 20241.62001.71501.61001.67001.6700153,400
10 sept 20241.61001.67001.60001.65001.6500131,500
09 sept 20241.62001.67001.60001.63001.6300117,100
06 sept 20241.65001.65001.59001.59001.5900140,300
05 sept 20241.66001.69001.62001.65001.6500168,000
04 sept 20241.71001.73001.63001.67001.6700128,800
03 sept 20241.78001.83001.72001.72001.7200178,500
30 ago 20241.79001.83001.76001.83001.830096,900
29 ago 20241.81001.84001.77001.81001.8100169,700
28 ago 20241.80001.84001.75001.78001.7800123,000
27 ago 20241.81001.86001.78001.79001.790082,300
26 ago 20241.85001.86001.74001.80001.8000156,000
23 ago 20241.76001.85001.76001.84001.8400176,300
22 ago 20241.78001.85001.70001.72001.7200109,900
21 ago 20241.82001.84001.75001.78001.7800115,300
20 ago 20241.81001.84001.77001.82001.8200102,800
19 ago 20241.77001.83001.74501.81001.8100179,600
16 ago 20241.77001.82001.73001.81001.8100759,400
15 ago 20241.87001.87001.75001.77001.770097,700
14 ago 20241.76001.85001.70901.81001.8100187,500
13 ago 20241.63001.77001.63001.77001.7700226,600
12 ago 20241.60001.66001.56001.65001.6500396,900
09 ago 20241.67001.70001.60001.62001.6200178,200
08 ago 20241.68001.68501.57001.68001.6800502,600
07 ago 20241.74001.85001.66001.68001.6800381,900
06 ago 20241.80001.85001.66001.78001.7800333,100
05 ago 20241.80002.00001.80001.89001.8900273,700
02 ago 20241.95001.99001.88501.92001.9200237,700
01 ago 20242.08002.19002.00002.04002.0400321,500
31 jul 20242.20002.25002.08502.12002.1200311,700
30 jul 20242.11002.22002.10502.21002.2100383,800
29 jul 20242.04002.15002.02002.12002.1200381,300
26 jul 20242.14002.14002.02002.05002.0500313,700
25 jul 20242.04002.18002.00002.06002.06001,646,600
24 jul 20242.07002.11001.99002.00002.0000342,700
23 jul 20242.06002.12502.03002.09002.0900366,400
22 jul 20241.88002.04001.86002.03002.0300297,600
19 jul 20241.85001.91001.79001.84001.8400306,300
18 jul 20242.00002.03001.83001.84001.8400171,300
17 jul 20241.94002.07001.90001.99001.9900359,500
16 jul 20241.81001.95001.81001.94001.9400376,400
15 jul 20241.74001.80001.71001.80001.8000237,900
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
*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...