U.S. markets open in 2 hours 3 minutes

Innovid Corp. (CTV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
1.8800+0.0800 (+4.44%)
Al cierre: 04:00PM EST
2.0900 +0.21 (+11.17%)
Antes de la apertura del mercado: 07:01AM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 feb 20241.79001.89001.78001.88001.8800401,700
28 feb 20241.83001.89001.77001.80001.8000518,900
27 feb 20241.80001.91001.65001.85001.8500701,100
26 feb 20241.83001.86001.59001.74001.7400544,400
23 feb 20241.57001.85001.55001.81001.8100348,500
22 feb 20241.50001.65001.47001.57001.5700343,200
21 feb 20241.50001.58001.49001.51001.5100287,200
20 feb 20241.55001.55301.49001.53001.5300171,900
16 feb 20241.47001.52001.43001.51001.5100153,600
15 feb 20241.48001.53501.44001.48001.4800223,300
14 feb 20241.51001.57001.48001.50001.5000243,000
13 feb 20241.47001.51001.45001.48001.4800103,700
12 feb 20241.57001.62001.52001.52001.5200118,000
09 feb 20241.54001.55001.51001.55001.5500150,400
08 feb 20241.52001.55001.50001.54001.5400258,000
07 feb 20241.50001.55001.47001.55001.550086,900
06 feb 20241.54001.54001.47001.50001.5000128,100
05 feb 20241.48001.53001.45001.51001.510074,400
02 feb 20241.49001.51001.44001.51001.510076,100
01 feb 20241.55001.55001.48001.50001.5000124,000
31 ene 20241.47001.53001.47001.52001.5200284,500
30 ene 20241.50001.52001.47001.51001.5100202,100
29 ene 20241.47001.51001.45001.49001.4900197,900
26 ene 20241.39001.50001.37001.50001.5000158,600
25 ene 20241.38001.44501.34001.41001.4100273,800
24 ene 20241.41001.41001.34001.36001.3600192,400
23 ene 20241.33001.40001.29001.37001.3700369,500
22 ene 20241.31001.39001.28001.32001.3200307,200
19 ene 20241.33001.33001.25001.29001.2900147,100
18 ene 20241.30001.40501.30001.35001.3500208,200
17 ene 20241.45001.46001.30001.34001.3400275,400
16 ene 20241.50001.52001.40001.47001.470064,000
12 ene 20241.52001.53001.49001.53001.5300130,100
11 ene 20241.52001.52001.45001.52001.520081,500
10 ene 20241.43001.52001.36001.52001.5200173,900
09 ene 20241.51001.52001.47001.49001.4900111,500
08 ene 20241.50001.56001.48001.51001.510073,900
05 ene 20241.56001.56001.48001.54001.5400215,200
04 ene 20241.50001.57001.50001.55001.5500293,600
03 ene 20241.52001.54001.34001.54001.5400219,800
02 ene 20241.50001.55001.46501.54001.540047,800
29 dic 20231.52001.53001.46001.50001.5000129,400
28 dic 20231.62001.64001.48001.55001.5500218,100
27 dic 20231.52001.62001.48001.62001.6200338,300
26 dic 20231.58001.58001.45001.51001.5100100,900
22 dic 20231.43001.52001.42001.50001.500067,900
21 dic 20231.50001.53001.41001.42001.420056,300
20 dic 20231.36001.47001.31001.47001.4700136,300
19 dic 20231.34001.42001.31001.40001.4000238,000
18 dic 20231.45001.54501.34001.34001.3400191,900
15 dic 20231.43001.47001.38001.46001.4600244,100
14 dic 20231.53001.54001.40001.42001.4200184,700
13 dic 20231.47001.55001.46001.48001.4800185,800
12 dic 20231.54001.54001.41001.48001.4800149,300
11 dic 20231.57001.67001.51001.51001.5100655,700
08 dic 20231.54001.61001.48501.59001.5900315,500
07 dic 20231.56001.62801.51001.55001.5500582,500
06 dic 20231.60001.64401.48001.52001.5200158,100
05 dic 20231.58001.69001.58001.63001.6300161,400
04 dic 20231.62001.62001.51001.60001.6000181,200
01 dic 20231.77001.80201.58001.58001.5800470,900
30 nov 20231.52001.79001.48001.74001.7400188,200
29 nov 20231.55001.66501.48001.49001.4900108,300
28 nov 20231.68001.68001.47001.50001.5000156,900
27 nov 20231.61001.75001.49001.63001.6300255,000
24 nov 20231.35001.65001.35001.61001.6100257,100
22 nov 20231.33001.37001.27001.32001.3200300,300
21 nov 20231.28001.33001.25001.30001.3000183,600
20 nov 20231.22001.35001.22001.28001.2800209,100
17 nov 20231.30001.34001.22001.30001.3000139,500
16 nov 20231.18001.34001.12001.32001.3200250,300
15 nov 20231.13001.27001.08001.21001.21001,104,500
14 nov 20231.05001.14001.05001.08001.0800486,700
13 nov 20231.24001.25501.01001.08001.0800311,300
10 nov 20231.33001.37001.22001.22001.2200222,900
09 nov 20231.28001.33001.23001.30001.3000316,500
08 nov 20231.08001.27001.05001.27001.2700191,600
07 nov 20231.08001.10001.03001.03001.030023,000
06 nov 20231.11001.12001.07001.08001.080075,600
03 nov 20231.08001.13001.04001.08001.0800118,600
02 nov 20231.05001.08001.01001.07001.070081,400
01 nov 20230.98701.05000.98701.05001.050067,800
31 oct 20231.01001.03000.96801.00001.000033,700
30 oct 20230.96001.02000.96001.02001.020042,500
27 oct 20230.97001.02000.96000.99000.990098,900
26 oct 20230.98001.01000.97000.98700.987074,200
25 oct 20231.03001.05000.97000.98000.980074,600
24 oct 20230.98001.06000.98001.06001.060056,800
23 oct 20231.05001.10000.95000.99500.9950320,700
20 oct 20231.02001.08001.02001.08001.080050,400
19 oct 20231.02001.08001.00401.05001.050084,800
18 oct 20231.01001.04001.00001.02001.0200126,700
17 oct 20231.13001.18001.01001.02001.0200188,400
16 oct 20231.01001.13000.95001.05001.0500153,700
13 oct 20230.98001.03000.95001.00001.000088,700
12 oct 20231.04001.07000.96901.02001.020067,300
11 oct 20231.09001.10501.04001.04001.040057,600
10 oct 20231.04001.16001.03501.11001.110071,400
09 oct 20231.06001.10001.05001.06001.0600120,900
06 oct 20231.08001.14001.02001.09001.0900130,600
*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...