iClick Interactive Asia Group Limited (ICLK)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:47AM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 514 |
| 11 sept 2024 | 2.8600 | 3.3300 | 2.8600 | 2.9950 | 2.9950 | 24,400 |
| 10 sept 2024 | 2.8600 | 2.8610 | 2.8400 | 2.8400 | 2.8400 | 2,600 |
| 09 sept 2024 | 2.8500 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 5,400 |
| 06 sept 2024 | 3.0400 | 3.0400 | 2.8500 | 2.8500 | 2.8500 | 4,400 |
| 05 sept 2024 | 2.9200 | 2.9900 | 2.9000 | 2.9000 | 2.9000 | 15,100 |
| 04 sept 2024 | 2.9200 | 2.9400 | 2.9100 | 2.9100 | 2.9100 | 2,000 |
| 03 sept 2024 | 3.1000 | 3.1500 | 2.8800 | 2.9700 | 2.9700 | 13,500 |
| 30 ago 2024 | 2.9000 | 2.9300 | 2.8500 | 2.9300 | 2.9300 | 4,900 |
| 29 ago 2024 | 3.0100 | 3.0500 | 2.9000 | 3.0500 | 3.0500 | 8,900 |
| 28 ago 2024 | 3.1100 | 3.1300 | 3.0100 | 3.0100 | 3.0100 | 9,600 |
| 27 ago 2024 | 3.2300 | 3.2300 | 3.0340 | 3.1100 | 3.1100 | 9,100 |
| 26 ago 2024 | 3.2200 | 3.2200 | 3.0000 | 3.0500 | 3.0500 | 35,800 |
| 23 ago 2024 | 3.1500 | 3.1750 | 3.1300 | 3.1500 | 3.1500 | 25,100 |
| 22 ago 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1800 | 6,000 |
| 21 ago 2024 | 3.1590 | 3.1900 | 3.1400 | 3.1650 | 3.1650 | 6,300 |
| 20 ago 2024 | 3.1500 | 3.1700 | 3.0600 | 3.1600 | 3.1600 | 59,400 |
| 19 ago 2024 | 3.2300 | 3.4670 | 3.0500 | 3.1500 | 3.1500 | 8,800 |
| 16 ago 2024 | 3.3100 | 3.3100 | 3.1900 | 3.1900 | 3.1900 | 6,600 |
| 15 ago 2024 | 3.2300 | 3.4100 | 3.2000 | 3.3400 | 3.3400 | 22,000 |
| 14 ago 2024 | 3.3000 | 3.4050 | 3.0900 | 3.1900 | 3.1900 | 34,500 |
| 13 ago 2024 | 3.2880 | 3.4350 | 3.0360 | 3.2110 | 3.2110 | 11,900 |
| 12 ago 2024 | 3.5000 | 3.6000 | 3.2100 | 3.5000 | 3.5000 | 94,000 |
| 09 ago 2024 | 2.9500 | 3.4900 | 2.9500 | 3.4900 | 3.4900 | 53,300 |
| 08 ago 2024 | 2.6800 | 2.8510 | 2.6000 | 2.7650 | 2.7650 | 10,800 |
| 07 ago 2024 | 2.9000 | 2.9830 | 2.9000 | 2.9400 | 2.9400 | 23,500 |
| 06 ago 2024 | 2.4000 | 3.1700 | 2.4000 | 2.8800 | 2.8800 | 49,700 |
| 05 ago 2024 | 3.0300 | 3.0300 | 2.3000 | 2.3000 | 2.3000 | 49,600 |
| 02 ago 2024 | 2.8600 | 3.1800 | 2.7750 | 3.0800 | 3.0800 | 84,600 |
| 01 ago 2024 | 2.8000 | 3.0420 | 2.8000 | 2.8700 | 2.8700 | 87,100 |
| 31 jul 2024 | 3.1800 | 3.6300 | 2.6000 | 2.6600 | 2.6600 | 179,000 |
| 30 jul 2024 | 2.8000 | 3.6000 | 2.8000 | 3.2400 | 3.2400 | 165,100 |
| 29 jul 2024 | 2.5000 | 2.7700 | 2.5000 | 2.7240 | 2.7240 | 88,000 |
| 26 jul 2024 | 2.4300 | 2.5740 | 2.3600 | 2.4300 | 2.4300 | 49,900 |
| 25 jul 2024 | 2.2900 | 2.5000 | 2.2000 | 2.3100 | 2.3100 | 88,600 |
| 24 jul 2024 | 2.3000 | 2.4290 | 2.2500 | 2.2500 | 2.2500 | 204,900 |
| 23 jul 2024 | 1.7000 | 2.4280 | 1.7000 | 2.1400 | 2.1400 | 503,500 |
| 22 jul 2024 | 1.6500 | 1.7080 | 1.6500 | 1.6700 | 1.6700 | 21,100 |
| 19 jul 2024 | 1.5600 | 1.7290 | 1.5400 | 1.6600 | 1.6600 | 89,300 |
| 18 jul 2024 | 1.6100 | 1.6100 | 1.5300 | 1.5300 | 1.5300 | 11,800 |
| 17 jul 2024 | 1.5100 | 1.5500 | 1.5100 | 1.5450 | 1.5450 | 20,100 |
| 16 jul 2024 | 1.4800 | 1.5200 | 1.4700 | 1.5050 | 1.5050 | 39,700 |
| 15 jul 2024 | 1.4600 | 1.4700 | 1.4500 | 1.4550 | 1.4550 | 17,300 |
| 12 jul 2024 | 1.4550 | 1.4700 | 1.4500 | 1.4700 | 1.4700 | 14,100 |
| 11 jul 2024 | 1.4400 | 1.4600 | 1.4400 | 1.4500 | 1.4500 | 5,500 |
| 10 jul 2024 | 1.4800 | 1.4800 | 1.4530 | 1.4610 | 1.4610 | 2,100 |
| 09 jul 2024 | 1.4300 | 1.4800 | 1.4300 | 1.4400 | 1.4400 | 11,700 |
| 08 jul 2024 | 1.3800 | 1.4000 | 1.3710 | 1.3900 | 1.3900 | 12,900 |
| 05 jul 2024 | 1.2900 | 1.3500 | 1.2900 | 1.3500 | 1.3500 | 5,400 |
| 03 jul 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 300 |
| 02 jul 2024 | 1.2700 | 1.2700 | 1.2350 | 1.2500 | 1.2500 | 4,600 |
| 01 jul 2024 | 1.2900 | 1.2900 | 1.2000 | 1.2000 | 1.2000 | 35,400 |
| 28 jun 2024 | 1.2800 | 1.2800 | 1.2700 | 1.2760 | 1.2760 | 5,200 |
| 27 jun 2024 | 1.3100 | 1.3100 | 1.2700 | 1.2700 | 1.2700 | 12,300 |
| 26 jun 2024 | 1.3150 | 1.3900 | 1.2850 | 1.3300 | 1.3300 | 23,100 |
| 25 jun 2024 | 1.3200 | 1.3700 | 1.2600 | 1.2600 | 1.2600 | 34,400 |
| 24 jun 2024 | 1.2600 | 1.3800 | 1.2600 | 1.3400 | 1.3400 | 63,800 |
| 21 jun 2024 | 1.1600 | 1.2600 | 1.1500 | 1.2500 | 1.2500 | 36,400 |
| 20 jun 2024 | 1.2700 | 1.3290 | 1.1200 | 1.1900 | 1.1900 | 69,000 |
| 18 jun 2024 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2700 | 10,300 |
| 17 jun 2024 | 1.2700 | 1.2710 | 1.2500 | 1.2500 | 1.2500 | 39,000 |
| 14 jun 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2700 | 11,100 |
| 13 jun 2024 | 1.2700 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 15,600 |
| 12 jun 2024 | 1.2730 | 1.2900 | 1.2700 | 1.2720 | 1.2720 | 13,200 |
| 11 jun 2024 | 1.2800 | 1.2800 | 1.2600 | 1.2800 | 1.2800 | 17,100 |
| 10 jun 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2650 | 1.2650 | 16,500 |
| 07 jun 2024 | 1.2700 | 1.2970 | 1.2680 | 1.2900 | 1.2900 | 26,200 |
| 06 jun 2024 | 1.2800 | 1.2800 | 1.2620 | 1.2780 | 1.2780 | 21,200 |
| 05 jun 2024 | 1.2700 | 1.3270 | 1.2700 | 1.3100 | 1.3100 | 34,800 |
| 04 jun 2024 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2800 | 9,100 |
| 03 jun 2024 | 1.2800 | 1.2800 | 1.2610 | 1.2800 | 1.2800 | 17,900 |
| 31 may 2024 | 1.2700 | 1.2750 | 1.2600 | 1.2700 | 1.2700 | 19,000 |
| 30 may 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2600 | 1.2600 | 20,800 |
| 29 may 2024 | 1.2700 | 1.2880 | 1.2550 | 1.2700 | 1.2700 | 16,200 |
| 28 may 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2750 | 1.2750 | 66,400 |
| 24 may 2024 | 1.2500 | 1.2510 | 1.2200 | 1.2500 | 1.2500 | 18,500 |
| 23 may 2024 | 1.2500 | 1.2600 | 1.2400 | 1.2500 | 1.2500 | 19,800 |
| 22 may 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 6,900 |
| 21 may 2024 | 1.2620 | 1.2700 | 1.2500 | 1.2650 | 1.2650 | 27,200 |
| 20 may 2024 | 1.2610 | 1.2700 | 1.2600 | 1.2650 | 1.2650 | 16,200 |
| 17 may 2024 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | 1.2800 | 22,400 |
| 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 |
| *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.