Mercados españoles cerrados

Criteo S.A. (CRTO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,77+0,62 (+1,67%)
Al cierre: 04:00PM EDT
36,49 -1,28 (-3,39%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202438,0938,3936,7437,7737,77208.957
02 may 202439,0039,5436,8437,1537,15495.300
01 may 202435,3936,1234,9035,1535,15316.600
30 abr 202436,1836,2935,0035,0435,04321.300
29 abr 202436,4536,5136,0936,2936,29243.600
26 abr 202436,6037,0636,1936,3236,32223.800
25 abr 202436,6436,8635,9936,5536,55178.400
24 abr 202437,0037,3835,8936,9636,96341.100
23 abr 202435,8735,9735,3035,6135,61182.200
22 abr 202435,5336,7534,8335,5235,52752.000
19 abr 202434,3036,6234,3035,4235,42563.400
18 abr 202434,1635,7233,8234,3634,36386.600
17 abr 202433,5735,0933,3834,0534,05312.200
16 abr 202434,5034,5033,3533,6533,65379.600
15 abr 202434,4634,5633,9434,1534,15206.800
12 abr 202434,6534,8634,3434,4634,46164.100
11 abr 202435,5135,6134,8634,9134,91142.600
10 abr 202434,8935,4434,6935,2835,2876.700
09 abr 202435,0435,8535,0035,1335,13129.600
08 abr 202434,9035,5634,7635,0535,05260.900
05 abr 202434,7735,3334,5735,0735,07106.500
04 abr 202435,5035,8934,9134,9234,92168.200
03 abr 202434,9336,0034,9335,5035,50200.900
02 abr 202435,2035,2935,0035,1635,16163.000
01 abr 202434,7735,3034,5735,1235,12270.800
28 mar 202435,2835,5034,9935,0735,07165.500
27 mar 202435,3135,6034,8135,0635,06242.600
26 mar 202435,0035,2634,7635,0735,07216.700
25 mar 202435,0435,4834,8035,0335,03239.000
22 mar 202435,2735,4734,8935,0835,0885.100
21 mar 202435,2535,7435,0035,1935,19456.400
20 mar 202434,8135,3634,7135,3435,34107.400
19 mar 202435,3535,3834,9035,0135,01110.200
18 mar 202435,0035,5234,6735,3535,35207.300
15 mar 202435,2835,9534,7535,1235,12285.200
14 mar 202434,9435,9734,6135,2835,28299.700
13 mar 202434,6635,0534,3834,9434,94234.800
12 mar 202433,4334,7533,1234,6634,66307.900
11 mar 202433,1733,9632,7133,4833,48232.700
08 mar 202433,6033,7233,1333,3933,39144.100
07 mar 202433,3333,6332,7633,4333,43152.000
06 mar 202433,5233,5232,9833,1033,10128.500
05 mar 202432,9833,0432,4532,8332,83126.600
04 mar 202433,0533,5032,5733,0833,08176.200
01 mar 202432,5033,0232,1632,7532,75196.300
29 feb 202432,6532,8732,1432,3532,35300.000
28 feb 202432,9733,0032,4032,4832,48248.600
27 feb 202432,5833,0032,3332,9732,97218.900
26 feb 202432,6832,8132,0032,5832,58414.600
23 feb 202432,5933,0032,3532,6932,69294.400
22 feb 202431,4334,5931,4332,9532,95671.500
21 feb 202430,9531,8130,7631,4631,46380.100
20 feb 202431,0631,4930,9631,1331,13299.100
16 feb 202431,5431,8031,0831,4031,40106.200
15 feb 202431,8632,0031,1331,6431,64260.700
14 feb 202431,8032,2130,9731,8831,88367.500
13 feb 202431,7132,2031,2431,6631,66260.600
12 feb 202432,0032,3531,6532,0132,01657.200
09 feb 202432,2032,9331,5132,1032,10480.100
08 feb 202432,1232,4631,2032,3332,33727.500
07 feb 202432,2332,8230,1130,8330,831.148.900
06 feb 202426,1326,2325,9326,1726,17221.000
05 feb 202426,1626,2225,7526,0626,06157.400
02 feb 202426,2726,4326,0526,2826,28157.500
01 feb 202426,1326,3225,6326,2226,22473.200
31 ene 202426,0826,3225,8825,9325,93221.300
30 ene 202426,0626,3625,8726,0426,04152.700
29 ene 202425,8326,0825,4325,9925,99142.000
26 ene 202425,6325,8725,2725,7325,73161.300
25 ene 202425,6325,6825,3325,6025,6089.800
24 ene 202425,2425,6525,1225,3725,37129.000
23 ene 202424,9925,2824,7124,8924,89138.600
22 ene 202424,6824,9624,6724,7424,74162.700
19 ene 202424,4724,7024,1424,5724,57120.400
18 ene 202424,1824,4923,9024,3524,35106.400
17 ene 202423,9024,3123,9024,2124,2199.500
16 ene 202424,0024,5623,9824,1724,17131.100
12 ene 202424,8025,0324,2024,2324,23242.100
11 ene 202424,3624,9524,0224,7824,78185.400
10 ene 202424,4124,5724,1724,4224,42114.300
09 ene 202424,0124,3323,8724,2924,29149.100
08 ene 202424,1524,5424,0024,3424,34195.600
05 ene 202424,3124,6324,1524,1624,16148.800
04 ene 202424,5124,9324,3324,4224,42157.600
03 ene 202424,4024,7424,0824,5224,52243.100
02 ene 202425,2325,5024,3124,6324,63330.800
29 dic 202324,9425,7624,9125,3225,32352.600
28 dic 202324,8025,1624,8025,0625,06204.600
27 dic 202325,1225,2324,8524,8724,87212.100
26 dic 202324,8525,1524,7525,1425,14145.300
22 dic 202325,2525,5024,7424,8424,84260.000
21 dic 202324,7625,1324,6925,1325,13404.300
20 dic 202325,2325,3224,7024,7524,75208.300
19 dic 202324,9525,4224,9524,9924,99344.300
18 dic 202324,8725,0724,5024,8224,82409.600
15 dic 202324,5525,0924,1924,8624,861.027.400
14 dic 202324,7325,1324,1724,2324,23384.800
13 dic 202324,5324,8924,2124,7224,72261.900
12 dic 202324,9525,1124,3124,5324,53360.500
11 dic 202325,0825,1324,5024,8324,83380.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...