Italia markets close in 2 hours 26 minutes

Innovid Corp. (CTV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,3300-0,0400 (-1,69%)
Alla chiusura: 04:00PM EDT
2,2700 -0,06 (-2,58%)
Preborsa: 08:50AM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 apr 20242,35002,39002,27002,33002,3300125.200
16 apr 20242,27002,40002,18002,37002,3700305.200
15 apr 20242,38002,43002,14002,23002,2300375.100
12 apr 20242,42002,58002,27002,40002,4000309.700
11 apr 20242,40002,43202,28002,41002,4100222.700
10 apr 20242,50002,55002,33002,43002,4300261.700
09 apr 20242,15002,50002,15002,50002,5000493.900
08 apr 20242,22002,27502,10002,19002,1900213.400
05 apr 20242,27002,38002,25002,26002,2600112.600
04 apr 20242,31002,42002,27002,31002,3100158.200
03 apr 20242,43002,47002,23002,31002,3100242.100
02 apr 20242,45002,47502,37002,44002,4400192.200
01 apr 20242,50002,52002,41002,49002,4900354.600
28 mar 20242,46002,49002,37002,49002,4900260.500
27 mar 20242,41002,45002,27002,42002,4200197.500
26 mar 20242,45002,48002,32002,46002,4600235.500
25 mar 20242,47002,48002,33002,45002,4500260.700
22 mar 20242,34002,49002,30002,48002,4800489.300
21 mar 20242,38002,39002,22002,33002,3300381.100
20 mar 20242,07002,38002,06002,38002,3800612.000
19 mar 20242,01002,09001,98002,03002,0300457.000
18 mar 20242,01002,15001,99002,02002,02001.396.100
15 mar 20241,91002,04001,91002,02002,0200419.200
14 mar 20241,87001,99001,87001,99001,9900124.700
13 mar 20241,85001,96001,85001,94001,9400123.600
12 mar 20241,97002,00001,80001,89001,8900788.100
11 mar 20241,98002,02001,87001,99001,9900274.300
08 mar 20242,08002,17001,94002,00002,0000385.300
07 mar 20242,20002,24002,06002,10002,1000294.500
06 mar 20241,95002,19001,95002,18002,1800592.400
05 mar 20241,90001,98001,83001,94001,9400310.000
04 mar 20242,00002,13001,94001,96001,9600523.200
01 mar 20241,91002,03001,84001,97001,9700537.800
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 gen 20241,47001,53001,47001,52001,5200284.500
30 gen 20241,50001,52001,47001,51001,5100202.100
29 gen 20241,47001,51001,45001,49001,4900197.900
26 gen 20241,39001,50001,37001,50001,5000158.600
25 gen 20241,38001,44501,34001,41001,4100273.800
24 gen 20241,41001,41001,34001,36001,3600192.400
23 gen 20241,33001,40001,29001,37001,3700369.500
22 gen 20241,31001,39001,28001,32001,3200307.200
19 gen 20241,33001,33001,25001,29001,2900147.100
18 gen 20241,30001,40501,30001,35001,3500208.200
17 gen 20241,45001,46001,30001,34001,3400275.400
16 gen 20241,50001,52001,40001,47001,470064.000
12 gen 20241,52001,53001,49001,53001,5300130.100
11 gen 20241,52001,52001,45001,52001,520081.500
10 gen 20241,43001,52001,36001,52001,5200173.900
09 gen 20241,51001,52001,47001,49001,4900111.500
08 gen 20241,50001,56001,48001,51001,510073.900
05 gen 20241,56001,56001,48001,54001,5400215.200
04 gen 20241,50001,57001,50001,55001,5500293.600
03 gen 20241,52001,54001,34001,54001,5400219.800
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...