iClick Interactive Asia Group Limited (ICLK)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:28PM EDT. Mercado abierto.
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 1.2694 | 1.2700 | 1.2600 | 1.2600 | 1.2600 | 12,249 |
| 17 may 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 22,000 |
| 16 may 2024 | 1.2400 | 1.2900 | 1.2250 | 1.2900 | 1.2900 | 51,500 |
| 15 may 2024 | 1.2200 | 1.2400 | 1.2000 | 1.2200 | 1.2200 | 32,700 |
| 14 may 2024 | 1.2310 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 35,300 |
| 13 may 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.2200 | 17,400 |
| 10 may 2024 | 1.2500 | 1.2700 | 1.2300 | 1.2400 | 1.2400 | 33,900 |
| 09 may 2024 | 1.2540 | 1.2600 | 1.2300 | 1.2300 | 1.2300 | 19,000 |
| 08 may 2024 | 1.2500 | 1.3000 | 1.2350 | 1.2800 | 1.2800 | 22,500 |
| 07 may 2024 | 1.2300 | 1.2600 | 1.2240 | 1.2400 | 1.2400 | 32,800 |
| 06 may 2024 | 1.3000 | 1.3100 | 1.0300 | 1.2000 | 1.2000 | 125,100 |
| 03 may 2024 | 1.2100 | 1.2700 | 1.2100 | 1.2400 | 1.2400 | 20,600 |
| 02 may 2024 | 1.2800 | 1.3400 | 1.2400 | 1.2600 | 1.2600 | 95,200 |
| 01 may 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2700 | 54,300 |
| 30 abr 2024 | 1.1700 | 1.2100 | 1.1500 | 1.2000 | 1.2000 | 89,800 |
| 29 abr 2024 | 1.3200 | 1.3200 | 1.1600 | 1.1800 | 1.1800 | 140,100 |
| 26 abr 2024 | 1.6100 | 1.6100 | 1.0600 | 1.2400 | 1.2400 | 719,900 |
| 25 abr 2024 | 2.6000 | 2.6300 | 2.4950 | 2.5300 | 2.5300 | 22,500 |
| 24 abr 2024 | 2.4400 | 2.6900 | 2.4400 | 2.6300 | 2.6300 | 59,400 |
| 23 abr 2024 | 2.8600 | 3.2200 | 2.4370 | 2.4500 | 2.4500 | 62,700 |
| 22 abr 2024 | 3.0300 | 3.2900 | 2.8500 | 2.8900 | 2.8900 | 58,000 |
| 19 abr 2024 | 3.3900 | 3.5500 | 3.2100 | 3.2500 | 3.2500 | 84,800 |
| 18 abr 2024 | 3.8400 | 3.8440 | 2.8300 | 3.3700 | 3.3700 | 97,700 |
| 17 abr 2024 | 3.8700 | 3.9120 | 3.7800 | 3.9100 | 3.9100 | 8,800 |
| 16 abr 2024 | 3.9110 | 3.9500 | 3.9110 | 3.9500 | 3.9500 | 2,200 |
| 15 abr 2024 | 3.9100 | 3.9300 | 3.9100 | 3.9100 | 3.9100 | 8,900 |
| 12 abr 2024 | 3.9100 | 3.9500 | 3.8800 | 3.9500 | 3.9500 | 6,900 |
| 11 abr 2024 | 3.9500 | 3.9500 | 3.9200 | 3.9300 | 3.9300 | 12,800 |
| 10 abr 2024 | 3.9200 | 3.9300 | 3.9200 | 3.9200 | 3.9200 | 2,800 |
| 09 abr 2024 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 2,000 |
| 08 abr 2024 | 3.9800 | 3.9800 | 3.9300 | 3.9540 | 3.9540 | 2,100 |
| 05 abr 2024 | 3.9400 | 3.9600 | 3.9300 | 3.9300 | 3.9300 | 2,700 |
| 04 abr 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | - |
| 03 abr 2024 | 3.9600 | 3.9800 | 3.9200 | 3.9500 | 3.9500 | 31,400 |
| 02 abr 2024 | 3.9500 | 3.9600 | 3.9400 | 3.9500 | 3.9500 | 2,300 |
| 01 abr 2024 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 3.9450 | 300 |
| 28 mar 2024 | 3.9000 | 3.9600 | 3.9000 | 3.9500 | 3.9500 | 14,600 |
| 27 mar 2024 | 3.9000 | 3.9620 | 3.9000 | 3.9400 | 3.9400 | 6,700 |
| 26 mar 2024 | 3.9000 | 3.9430 | 3.8750 | 3.9200 | 3.9200 | 26,000 |
| 25 mar 2024 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | 3.9500 | 10,300 |
| 22 mar 2024 | 3.9200 | 3.9500 | 3.9000 | 3.9200 | 3.9200 | 5,600 |
| 21 mar 2024 | 3.9400 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 11,200 |
| 20 mar 2024 | 3.8500 | 3.9200 | 3.8500 | 3.9200 | 3.9200 | 5,200 |
| 19 mar 2024 | 3.8500 | 3.8950 | 3.8400 | 3.8500 | 3.8500 | 1,600 |
| 18 mar 2024 | 3.8500 | 3.9400 | 3.8400 | 3.8660 | 3.8660 | 6,700 |
| 15 mar 2024 | 3.8300 | 3.9270 | 3.8300 | 3.8800 | 3.8800 | 8,700 |
| 14 mar 2024 | 3.8300 | 3.8560 | 3.8300 | 3.8500 | 3.8500 | 1,500 |
| 13 mar 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9200 | 3.9200 | 3,000 |
| 12 mar 2024 | 3.8300 | 3.9270 | 3.8300 | 3.8800 | 3.8800 | 17,800 |
| 11 mar 2024 | 3.8000 | 3.8800 | 3.8000 | 3.8500 | 3.8500 | 8,500 |
| 08 mar 2024 | 3.8800 | 3.9100 | 3.6500 | 3.9010 | 3.9010 | 124,700 |
| 07 mar 2024 | 3.9000 | 3.9000 | 3.8300 | 3.8700 | 3.8700 | 11,100 |
| 06 mar 2024 | 3.9000 | 3.9000 | 3.8900 | 3.8900 | 3.8900 | 35,200 |
| 05 mar 2024 | 3.8400 | 3.9000 | 3.8200 | 3.9000 | 3.9000 | 21,500 |
| 04 mar 2024 | 3.8500 | 3.9000 | 3.8400 | 3.8600 | 3.8600 | 7,600 |
| 01 mar 2024 | 3.8600 | 3.8900 | 3.8400 | 3.8800 | 3.8800 | 10,200 |
| 29 feb 2024 | 3.8400 | 3.9000 | 3.8400 | 3.8400 | 3.8400 | 2,100 |
| 28 feb 2024 | 3.9500 | 3.9500 | 3.8000 | 3.8650 | 3.8650 | 20,300 |
| 27 feb 2024 | 3.9400 | 3.9400 | 3.8900 | 3.9250 | 3.9250 | 4,400 |
| 26 feb 2024 | 3.9200 | 3.9400 | 3.9200 | 3.9400 | 3.9400 | 7,000 |
| 23 feb 2024 | 3.9350 | 3.9800 | 3.8800 | 3.9400 | 3.9400 | 26,000 |
| 22 feb 2024 | 3.9100 | 3.9400 | 3.8700 | 3.9000 | 3.9000 | 23,000 |
| 21 feb 2024 | 3.8100 | 3.9400 | 3.8000 | 3.9100 | 3.9100 | 14,400 |
| 20 feb 2024 | 3.9100 | 3.9100 | 3.8000 | 3.8100 | 3.8100 | 1,700 |
| 16 feb 2024 | 3.8200 | 3.8400 | 3.7900 | 3.7900 | 3.7900 | 5,800 |
| 15 feb 2024 | 3.7900 | 3.8400 | 3.7900 | 3.8100 | 3.8100 | 8,300 |
| 14 feb 2024 | 3.7800 | 3.8100 | 3.7800 | 3.7900 | 3.7900 | 7,800 |
| 13 feb 2024 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | 7,800 |
| 12 feb 2024 | 3.7700 | 3.8400 | 3.7700 | 3.8000 | 3.8000 | 18,400 |
| 09 feb 2024 | 3.8450 | 3.8450 | 3.8100 | 3.8100 | 3.8100 | 30,000 |
| 08 feb 2024 | 3.8720 | 3.8720 | 3.8300 | 3.8300 | 3.8300 | 5,600 |
| 07 feb 2024 | 3.8170 | 3.8300 | 3.8170 | 3.8300 | 3.8300 | 2,900 |
| 06 feb 2024 | 3.8400 | 3.8900 | 3.8300 | 3.8600 | 3.8600 | 5,300 |
| 05 feb 2024 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | 3.8500 | 2,800 |
| 02 feb 2024 | 3.8300 | 3.8650 | 3.8300 | 3.8400 | 3.8400 | 10,900 |
| 01 feb 2024 | 3.8000 | 3.8100 | 3.7800 | 3.8000 | 3.8000 | 7,700 |
| 31 ene 2024 | 3.8100 | 3.8400 | 3.8100 | 3.8100 | 3.8100 | 2,200 |
| 30 ene 2024 | 3.7700 | 3.8100 | 3.7700 | 3.8100 | 3.8100 | 6,300 |
| 29 ene 2024 | 3.8400 | 3.8400 | 3.7800 | 3.8000 | 3.8000 | 23,100 |
| 26 ene 2024 | 3.8000 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 18,300 |
| 25 ene 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 700 |
| 24 ene 2024 | 3.8800 | 3.9000 | 3.7710 | 3.8100 | 3.8100 | 16,000 |
| 23 ene 2024 | 3.8700 | 3.9300 | 3.8270 | 3.9000 | 3.9000 | 15,400 |
| 22 ene 2024 | 3.8100 | 3.8900 | 3.8100 | 3.8200 | 3.8200 | 7,100 |
| 19 ene 2024 | 3.8100 | 3.9000 | 3.8100 | 3.8200 | 3.8200 | 4,500 |
| 18 ene 2024 | 3.8100 | 3.8300 | 3.8100 | 3.8200 | 3.8200 | 3,000 |
| 17 ene 2024 | 3.8100 | 3.8210 | 3.7700 | 3.8200 | 3.8200 | 11,400 |
| 16 ene 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8500 | 3.8500 | 11,500 |
| 12 ene 2024 | 3.7800 | 3.8800 | 3.7800 | 3.8200 | 3.8200 | 9,600 |
| 11 ene 2024 | 3.8300 | 3.8400 | 3.7800 | 3.8100 | 3.8100 | 18,800 |
| 10 ene 2024 | 3.8400 | 3.8500 | 3.7900 | 3.8200 | 3.8200 | 20,900 |
| 09 ene 2024 | 4.0100 | 4.0100 | 3.8400 | 3.8400 | 3.8400 | 12,100 |
| 08 ene 2024 | 3.8000 | 3.9250 | 3.8000 | 3.8900 | 3.8900 | 49,800 |
| 05 ene 2024 | 3.8900 | 3.9600 | 3.8000 | 3.9000 | 3.9000 | 6,700 |
| 04 ene 2024 | 3.8600 | 3.9000 | 3.8500 | 3.8800 | 3.8800 | 10,200 |
| 03 ene 2024 | 3.7900 | 3.8600 | 3.7900 | 3.8500 | 3.8500 | 12,800 |
| 02 ene 2024 | 3.8200 | 3.8500 | 3.7900 | 3.8300 | 3.8300 | 8,800 |
| 29 dic 2023 | 3.8500 | 3.8600 | 3.8300 | 3.8300 | 3.8300 | 9,000 |
| 28 dic 2023 | 3.8400 | 3.9100 | 3.8300 | 3.8500 | 3.8500 | 15,900 |
| 27 dic 2023 | 3.8200 | 3.9000 | 3.7900 | 3.8900 | 3.8900 | 22,000 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.