La bourse est fermée

Innovid Corp. (CTV)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
2,3100-0,0100 (-0,43 %)
À partir de 02:49PM EDT. Marché ouvert.
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
06 mai 20242,33002,39002,30002,31002,310088 753
03 mai 2024------
02 mai 20242,06002,27002,02002,26002,2600186 400
01 mai 20242,25002,30002,06002,06002,0600101 900
30 avr. 20242,29002,30801,94002,25002,2500452 700
29 avr. 20242,35002,41002,30002,31002,3100136 900
26 avr. 20242,23002,39002,23002,34002,3400159 300
25 avr. 20242,26002,32002,16002,28002,2800157 900
24 avr. 20242,33002,39002,22002,26002,260099 100
23 avr. 20242,23002,38002,22002,35002,3500155 000
22 avr. 20242,25002,26002,11002,20002,2000176 500
19 avr. 20242,32002,35002,19002,21002,210088 200
18 avr. 20242,27002,41002,21002,37002,3700176 800
17 avr. 20242,35002,39002,27002,33002,3300125 200
16 avr. 20242,27002,40002,18002,37002,3700305 200
15 avr. 20242,38002,43002,14002,23002,2300375 100
12 avr. 20242,42002,58002,27002,40002,4000309 700
11 avr. 20242,40002,43202,28002,41002,4100222 700
10 avr. 20242,50002,55002,33002,43002,4300261 700
09 avr. 20242,15002,50002,15002,50002,5000493 900
08 avr. 20242,22002,27502,10002,19002,1900213 400
05 avr. 20242,27002,38002,25002,26002,2600112 600
04 avr. 20242,31002,42002,27002,31002,3100158 200
03 avr. 20242,43002,47002,23002,31002,3100242 100
02 avr. 20242,45002,47502,37002,44002,4400192 200
01 avr. 20242,50002,52002,41002,49002,4900354 600
28 mars 20242,46002,49002,37002,49002,4900260 500
27 mars 20242,41002,45002,27002,42002,4200197 500
26 mars 20242,45002,48002,32002,46002,4600235 500
25 mars 20242,47002,48002,33002,45002,4500260 700
22 mars 20242,34002,49002,30002,48002,4800489 300
21 mars 20242,38002,39002,22002,33002,3300381 100
20 mars 20242,07002,38002,06002,38002,3800612 000
19 mars 20242,01002,09001,98002,03002,0300457 000
18 mars 20242,01002,15001,99002,02002,02001 396 100
15 mars 20241,91002,04001,91002,02002,0200419 200
14 mars 20241,87001,99001,87001,99001,9900124 700
13 mars 20241,85001,96001,85001,94001,9400123 600
12 mars 20241,97002,00001,80001,89001,8900788 100
11 mars 20241,98002,02001,87001,99001,9900274 300
08 mars 20242,08002,17001,94002,00002,0000385 300
07 mars 20242,20002,24002,06002,10002,1000294 500
06 mars 20241,95002,19001,95002,18002,1800592 400
05 mars 20241,90001,98001,83001,94001,9400310 000
04 mars 20242,00002,13001,94001,96001,9600523 200
01 mars 20241,91002,03001,84001,97001,9700537 800
29 févr. 20241,79001,89001,78001,88001,8800401 700
28 févr. 20241,83001,89001,77001,80001,8000518 900
27 févr. 20241,80001,91001,65001,85001,8500701 100
26 févr. 20241,83001,86001,59001,74001,7400544 400
23 févr. 20241,57001,85001,55001,81001,8100348 500
22 févr. 20241,50001,65001,47001,57001,5700343 200
21 févr. 20241,50001,58001,49001,51001,5100287 200
20 févr. 20241,55001,55301,49001,53001,5300171 900
16 févr. 20241,47001,52001,43001,51001,5100153 600
15 févr. 20241,48001,53501,44001,48001,4800223 300
14 févr. 20241,51001,57001,48001,50001,5000243 000
13 févr. 20241,47001,51001,45001,48001,4800103 700
12 févr. 20241,57001,62001,52001,52001,5200118 000
09 févr. 20241,54001,55001,51001,55001,5500150 400
08 févr. 20241,52001,55001,50001,54001,5400258 000
07 févr. 20241,50001,55001,47001,55001,550086 900
06 févr. 20241,54001,54001,47001,50001,5000128 100
05 févr. 20241,48001,53001,45001,51001,510074 400
02 févr. 20241,49001,51001,44001,51001,510076 100
01 févr. 20241,55001,55001,48001,50001,5000124 000
31 janv. 20241,47001,53001,47001,52001,5200284 500
30 janv. 20241,50001,52001,47001,51001,5100202 100
29 janv. 20241,47001,51001,45001,49001,4900197 900
26 janv. 20241,39001,50001,37001,50001,5000158 600
25 janv. 20241,38001,44501,34001,41001,4100273 800
24 janv. 20241,41001,41001,34001,36001,3600192 400
23 janv. 20241,33001,40001,29001,37001,3700369 500
22 janv. 20241,31001,39001,28001,32001,3200307 200
19 janv. 20241,33001,33001,25001,29001,2900147 100
18 janv. 20241,30001,40501,30001,35001,3500208 200
17 janv. 20241,45001,46001,30001,34001,3400275 400
16 janv. 20241,50001,52001,40001,47001,470064 000
12 janv. 20241,52001,53001,49001,53001,5300130 100
11 janv. 20241,52001,52001,45001,52001,520081 500
10 janv. 20241,43001,52001,36001,52001,5200173 900
09 janv. 20241,51001,52001,47001,49001,4900111 500
08 janv. 20241,50001,56001,48001,51001,510073 900
05 janv. 20241,56001,56001,48001,54001,5400215 200
04 janv. 20241,50001,57001,50001,55001,5500293 600
03 janv. 20241,52001,54001,34001,54001,5400219 800
02 janv. 20241,50001,55001,46501,54001,540047 800
29 déc. 20231,52001,53001,46001,50001,5000129 400
28 déc. 20231,62001,64001,48001,55001,5500218 100
27 déc. 20231,52001,62001,48001,62001,6200338 300
26 déc. 20231,58001,58001,45001,51001,5100100 900
22 déc. 20231,43001,52001,42001,50001,500067 900
21 déc. 20231,50001,53001,41001,42001,420056 300
20 déc. 20231,36001,47001,31001,47001,4700136 300
19 déc. 20231,34001,42001,31001,40001,4000238 000
18 déc. 20231,45001,54501,34001,34001,3400191 900
15 déc. 20231,43001,47001,38001,46001,4600244 100
14 déc. 20231,53001,54001,40001,42001,4200184 700
13 déc. 20231,47001,55001,46001,48001,4800185 800
12 déc. 20231,54001,54001,41001,48001,4800149 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...