U.S. markets close in 3 hours 36 minutes

Innovid Corp. (CTV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4450-0.0050 (-0.20%)
A partir del 12:18PM EST. Mercado abierto.
Periodo de tiempo:
06 feb 2022 - 06 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 feb 20232.39002.46002.33002.44502.445051,333
03 feb 20232.40002.59002.36002.45002.4500173,100
02 feb 20232.39002.73002.35502.51002.5100284,500
01 feb 20232.23002.41002.21002.36002.3600174,400
31 ene 20232.14002.27002.14002.25002.2500234,300
30 ene 20232.17002.22002.07002.19002.1900144,600
27 ene 20232.36002.42002.19002.20002.2000180,300
26 ene 20232.36002.43002.30002.36002.3600154,600
25 ene 20232.29002.49002.26002.34002.3400242,900
24 ene 20232.26002.36002.18002.31002.3100142,600
23 ene 20232.19002.36002.15002.32002.3200209,400
20 ene 20232.05002.21001.97002.19002.1900229,300
19 ene 20232.02002.06001.92502.02002.0200168,500
18 ene 20232.00002.06001.93501.98001.9800196,900
17 ene 20231.98002.00001.88401.98001.9800179,800
13 ene 20231.89002.02501.87101.95001.9500131,100
12 ene 20231.78001.91001.73001.89001.8900201,700
11 ene 20231.60001.86001.58001.80001.8000235,300
10 ene 20231.54001.63001.53001.59001.5900152,600
09 ene 20231.52001.63001.49001.55001.5500214,500
06 ene 20231.57001.59001.47001.55001.5500205,200
05 ene 20231.50001.63001.44001.59001.5900342,700
04 ene 20231.37001.53001.05001.52001.52002,193,100
03 ene 20231.72001.81001.69001.80001.8000116,000
30 dic 20221.61001.73001.56001.71001.7100210,900
29 dic 20221.63001.67001.59001.61001.6100195,700
28 dic 20221.70001.70001.55001.63001.6300176,200
27 dic 20221.67001.76001.65001.67001.6700136,400
23 dic 20221.89001.89001.69001.75001.7500125,400
22 dic 20221.89002.03001.85001.91001.9100131,300
21 dic 20221.99002.12001.95002.00002.0000341,500
20 dic 20222.00002.00001.84001.99001.9900226,900
19 dic 20222.02002.02001.93002.01002.0100159,000
16 dic 20222.16002.22501.96002.02002.0200538,800
15 dic 20222.25002.32002.11002.20002.2000295,700
14 dic 20222.01002.26001.90002.23002.2300247,700
13 dic 20222.17002.17001.94001.97001.9700248,400
12 dic 20222.10002.14001.95002.05002.0500172,100
09 dic 20222.27002.29002.00002.09002.0900106,300
08 dic 20222.43002.48002.21002.27002.2700182,400
07 dic 20222.51002.51002.36002.40002.400098,700
06 dic 20222.64002.64002.43002.50002.5000128,200
05 dic 20222.90002.90002.68002.70002.7000146,300
02 dic 20223.02003.07002.86002.93002.9300281,300
01 dic 20222.90003.18502.78503.06003.0600253,400
30 nov 20222.55002.98002.46002.96002.9600417,600
29 nov 20222.74002.74002.54002.55002.5500149,700
28 nov 20222.77002.85002.62502.73002.730091,100
25 nov 20223.03003.08002.77002.78002.780032,600
23 nov 20223.00003.01502.93002.99002.9900124,800
22 nov 20222.94003.14002.79503.00003.0000182,400
21 nov 20222.94003.08002.85002.94002.9400148,100
18 nov 20223.08003.15002.97003.01003.0100168,000
17 nov 20222.70002.99002.70002.99002.9900241,000
16 nov 20222.82002.84002.71002.77002.7700215,700
15 nov 20222.99003.11002.80002.83002.8300179,800
14 nov 20222.82003.05502.79002.99002.9900269,800
11 nov 20223.35003.39002.85002.96002.9600217,900
10 nov 20223.41003.47003.21003.36003.3600250,700
09 nov 20223.42003.42003.10003.21003.2100217,200
08 nov 20223.43003.53003.29003.46003.4600267,400
07 nov 20223.24003.64003.05003.47003.4700487,000
04 nov 20223.23003.38002.92003.31003.3100224,600
03 nov 20223.37003.46003.03003.16003.1600187,200
02 nov 20223.51003.71003.37003.47003.4700340,100
01 nov 20223.70003.74003.52503.56003.5600287,500
31 oct 20223.35003.74003.22003.74003.7400637,900
28 oct 20223.33003.41003.19003.36003.3600158,200
27 oct 20223.39003.43003.22003.28003.2800148,700
26 oct 20223.36003.51003.30003.39003.3900359,000
25 oct 20223.36003.36003.14003.32003.3200273,200
24 oct 20223.11003.35002.91003.28003.2800306,400
21 oct 20223.23003.23003.04003.08003.0800311,400
20 oct 20223.21003.42003.11003.15003.1500280,800
19 oct 20223.30003.35003.08003.20003.2000389,600
18 oct 20223.00003.50002.91003.31003.3100466,700
17 oct 20222.72002.98002.67502.92002.9200294,000
14 oct 20222.75002.77002.61002.66002.6600238,300
13 oct 20222.38002.73002.33502.70002.7000339,100
12 oct 20222.62002.69002.43002.45002.4500446,800
11 oct 20222.53002.60502.42002.58002.5800325,700
10 oct 20222.46002.68002.36002.60002.6000259,500
07 oct 20222.63002.68002.44502.49002.4900361,800
06 oct 20222.33002.73002.25002.72002.7200343,200
05 oct 20222.26002.36002.06002.35002.3500418,300
04 oct 20222.54002.54002.29002.33002.3300696,000
03 oct 20222.75002.75002.31502.53002.5300611,500
30 sept 20222.40003.14002.40002.71002.71001,525,700
29 sept 20222.30002.42002.14002.42002.4200478,400
28 sept 20222.19002.40002.19002.39002.3900266,700
27 sept 20222.17002.20001.91002.17002.1700265,600
26 sept 20222.08002.25002.04002.15002.1500286,300
23 sept 20222.08002.15002.00002.10002.1000273,800
22 sept 20222.13002.21002.04002.15002.1500347,400
21 sept 20222.11002.32002.11002.21002.2100526,600
20 sept 20222.25002.47002.04502.19002.19001,077,000
19 sept 20222.60002.60002.15002.34002.34001,370,200
16 sept 20222.65002.75002.35002.65002.65006,982,600
15 sept 20222.75002.99002.53002.74002.74001,409,000
14 sept 20223.01003.07502.56002.81002.81001,748,900
*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...