U.S. markets closed

Innovid Corp. (CTV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.7100+0.2900 (+11.98%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
30 sept 2021 - 30 sept 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
30 sept 20222.40003.14002.41002.71002.71001,420,664
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
13 sept 20223.18003.53002.90003.08003.08001,001,900
12 sept 20223.23003.71003.23003.59003.5900409,700
09 sept 20223.24003.46003.15003.45003.4500808,200
08 sept 20223.64003.64203.05003.17003.1700594,400
07 sept 20223.60004.14003.31003.68003.6800610,300
06 sept 20223.69004.40003.51003.61003.6100903,200
02 sept 20223.74003.88003.55003.59003.5900355,600
01 sept 20223.63003.84003.50003.73003.7300329,400
31 ago 20223.50003.80003.30003.67003.6700391,000
30 ago 20223.75003.75003.48003.49003.4900114,200
29 ago 20223.72003.75003.36003.74003.7400150,900
26 ago 20223.80003.80003.58003.76003.7600134,400
25 ago 20223.87003.87003.45003.82003.8200178,100
24 ago 20223.67003.92003.44003.86003.8600817,600
23 ago 20223.34003.79003.26903.60003.6000227,500
22 ago 20223.56003.98003.28003.33003.3300276,000
19 ago 20223.60003.95003.44003.64003.6400282,200
18 ago 20223.47003.65003.38003.58003.5800103,900
17 ago 20223.66003.69003.35003.55003.5500117,000
16 ago 20223.35003.70003.19003.63003.6300164,000
15 ago 20223.25003.37003.21003.36003.360052,700
12 ago 20223.75003.75003.26003.35003.3500248,900
11 ago 20223.59003.75003.48003.71003.7100252,700
10 ago 20223.40003.59003.08003.53003.5300179,300
09 ago 20222.92003.23002.90003.12003.1200161,200
08 ago 20223.00003.05002.85002.97002.9700162,400
05 ago 20222.84002.96002.66002.93002.9300120,200
04 ago 20222.77002.88002.75002.85002.850099,500
03 ago 20222.71002.76002.67002.72002.7200111,600
02 ago 20222.60002.73002.60002.69002.6900113,300
01 ago 20222.64002.71002.44502.54002.540057,600
29 jul 20222.79002.79002.61002.66002.6600191,900
28 jul 20222.78002.96502.65002.77002.7700144,300
27 jul 20222.65002.82002.62002.77002.770076,800
26 jul 20222.75002.84002.56002.67002.6700475,300
25 jul 20222.53002.77002.48002.70002.7000132,900
22 jul 20222.67002.69002.51002.56002.560065,500
21 jul 20222.62002.74202.60002.69002.690070,900
20 jul 20222.43002.80002.41002.63002.6300218,300
19 jul 20222.32002.54002.32002.47002.4700137,300
18 jul 20222.33002.39002.26002.30002.300055,100
15 jul 20222.26002.44002.26002.34002.3400136,700
14 jul 20222.13002.21002.07002.20002.200089,700
13 jul 20222.16002.26002.09002.15002.150083,800
12 jul 20221.94002.31001.86002.15002.1500185,200
11 jul 20221.87001.97001.81001.92001.9200127,600
08 jul 20221.88001.92001.85001.91001.9100837,700
07 jul 20221.72001.95001.72001.89001.8900187,000
06 jul 20221.75001.82001.71001.74001.7400253,800
05 jul 20221.69001.76001.64001.73001.7300867,900
01 jul 20221.65001.72001.63001.69001.6900233,700
30 jun 20221.68001.71001.64001.66001.6600216,800
29 jun 20221.80001.80001.62001.69001.6900236,800
28 jun 20221.85001.90001.74001.75001.7500194,600
27 jun 20221.95002.01001.77001.86001.8600258,800
24 jun 20221.96002.17001.92501.97001.97002,289,200
23 jun 20221.96002.06001.83001.99001.9900295,700
22 jun 20222.05002.11001.95001.96001.9600316,000
21 jun 20222.13002.25002.05002.10002.1000373,400
17 jun 20222.00002.09001.96002.08002.0800537,100
16 jun 20222.14002.15001.95001.99001.9900301,500
15 jun 20222.20002.26002.11002.19002.1900496,100
14 jun 20222.01002.22001.95002.17002.1700451,600
13 jun 20222.07002.09001.98001.99001.9900390,500
10 jun 20222.26002.26802.00002.15002.1500444,600
09 jun 20222.52002.94002.17002.19002.19001,899,500
08 jun 20222.28002.33002.18002.33002.3300327,500
07 jun 20222.19002.33002.15002.23002.2300610,100
06 jun 20222.95002.98002.19002.30002.30001,077,300
03 jun 20222.90003.01002.69002.80002.8000970,400
02 jun 20223.40003.58002.94002.99002.99001,470,900
01 jun 20223.70003.89003.46503.54003.5400718,500
31 may 20224.77004.94003.70003.80003.80001,227,500
27 may 20224.90005.08004.85004.87004.8700223,400
26 may 20225.14005.42004.92004.94004.9400144,100
25 may 20224.85005.27004.85005.06005.0600145,200
24 may 20224.94005.06004.75004.94004.9400173,500
23 may 20225.25005.41005.05005.05005.0500133,900
20 may 20224.99005.30004.87005.12005.1200168,700
19 may 20224.93005.12004.89004.92004.9200196,900
18 may 20224.89005.47004.78004.90004.9000172,000
17 may 20224.95005.28004.83004.91004.9100146,600
16 may 20224.80005.25004.76004.86004.8600313,600
13 may 20224.32004.83004.27004.74004.7400370,300
12 may 20224.40004.51004.15004.32004.3200241,500
11 may 20224.63004.76004.41004.46004.4600143,700
10 may 20224.74004.76004.40004.66004.6600155,300
*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...