Criteo Sa (CRTO)

CRTO
🏛️ Estados Unidos →
22.60
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 25.56 26.06 25.48 26.06 0.3M
2022-12-29 25.41 25.98 25.41 25.98 0.3M
2022-12-28 25.51 25.70 25.21 25.35 0.2M
2022-12-27 25.94 26.00 25.46 25.53 0.3M
2022-12-23 25.49 26.07 25.49 25.97 0.3M
2022-12-22 26.00 26.00 25.43 25.74 0.4M
2022-12-21 25.53 26.32 25.24 26.15 0.4M
2022-12-20 24.70 25.42 24.70 25.38 0.3M
2022-12-19 25.36 25.36 24.71 24.78 0.3M
2022-12-16 25.44 25.78 25.16 25.48 0.3M
2022-12-15 25.85 25.93 25.34 25.67 0.4M
2022-12-14 25.80 26.37 24.99 26.20 0.5M
2022-12-13 27.42 27.42 26.22 26.34 0.6M
2022-12-12 26.77 26.93 26.29 26.49 0.3M
2022-12-09 26.74 27.15 26.49 26.76 0.3M
2022-12-08 27.20 27.67 26.50 26.92 0.6M
2022-12-07 26.18 26.50 25.92 25.92 0.2M
2022-12-06 26.90 27.01 26.37 26.37 0.2M
2022-12-05 27.11 27.20 26.72 26.90 0.2M
2022-12-02 26.34 27.17 25.91 27.17 0.2M
2022-12-01 27.05 27.12 26.51 26.71 0.3M
2022-11-30 26.50 27.12 26.46 27.06 0.4M
2022-11-29 25.90 26.80 25.90 26.18 0.3M
2022-11-28 26.02 26.49 25.60 25.98 0.5M
2022-11-25 26.28 26.53 26.14 26.23 0.1M
2022-11-23 25.92 26.83 25.78 26.42 0.5M
2022-11-22 25.70 26.06 25.50 25.96 0.2M
2022-11-21 26.06 26.18 25.55 25.75 0.3M
2022-11-18 26.32 26.58 25.83 25.89 0.2M
2022-11-17 25.62 26.44 25.50 26.20 0.1M
2022-11-16 26.23 26.61 25.87 26.11 0.3M
2022-11-15 26.36 26.66 25.88 26.26 0.2M
2022-11-14 25.95 26.23 25.70 25.87 0.3M
2022-11-11 25.95 26.70 25.78 26.54 0.4M
2022-11-10 24.66 26.13 24.66 25.83 0.4M
2022-11-09 23.58 23.91 22.54 23.57 0.4M
2022-11-08 23.60 24.87 23.00 23.98 0.4M
2022-11-07 24.28 24.28 23.49 23.54 0.3M
2022-11-04 24.69 25.15 23.50 24.19 0.3M
2022-11-03 24.75 25.47 24.25 24.32 0.3M
2022-11-02 25.56 25.56 24.79 24.81 0.2M
2022-11-01 25.76 26.00 25.30 25.48 0.2M
2022-10-31 24.59 25.76 24.22 25.50 0.6M
2022-10-28 22.89 24.89 22.65 24.32 0.9M
2022-10-27 25.62 25.84 24.81 25.08 0.3M
2022-10-26 25.27 26.35 24.98 25.55 0.4M
2022-10-25 26.55 26.78 25.96 26.18 0.3M
2022-10-24 26.76 26.76 25.45 26.53 0.6M
2022-10-21 25.89 26.81 25.77 26.72 0.2M
2022-10-20 26.06 26.78 25.82 26.11 0.2M
2022-10-19 26.28 26.59 25.94 26.05 0.2M
2022-10-18 26.88 26.92 26.35 26.56 0.2M
2022-10-17 26.22 26.65 25.93 26.26 0.3M
2022-10-14 26.39 26.73 25.67 25.74 0.1M
2022-10-13 25.17 26.34 24.33 26.04 0.2M
2022-10-12 26.10 26.16 25.23 25.36 0.2M
2022-10-11 25.93 26.12 25.09 25.85 0.1M
2022-10-10 26.89 26.98 25.63 26.08 0.2M
2022-10-07 26.73 26.88 26.17 26.54 0.2M
2022-10-06 27.31 27.65 26.83 27.13 0.2M
2022-10-05 26.94 27.51 26.40 27.18 0.2M
2022-10-04 26.60 27.45 26.60 27.26 0.4M
2022-10-03 27.12 27.52 26.16 26.19 0.3M
2022-09-30 26.44 27.10 26.42 27.03 0.3M
2022-09-29 27.10 27.10 25.83 26.54 0.2M
2022-09-28 26.72 27.59 26.71 27.36 0.2M
2022-09-27 27.19 27.50 26.68 26.88 0.2M
2022-09-26 26.85 27.64 26.78 26.97 0.1M
2022-09-23 26.81 27.00 26.23 26.79 0.2M
2022-09-22 28.30 28.30 26.74 27.25 0.2M
2022-09-21 28.18 28.75 27.93 28.05 0.2M
2022-09-20 28.02 28.35 27.47 28.17 0.1M
2022-09-19 27.89 28.45 27.52 28.22 0.2M
2022-09-16 27.94 28.22 27.44 28.12 0.2M
2022-09-15 28.04 28.68 27.81 28.34 0.1M
2022-09-14 28.30 28.40 27.60 28.21 0.1M
2022-09-13 28.37 28.83 26.54 28.31 0.2M
2022-09-12 29.35 29.95 29.14 29.14 0.2M
2022-09-09 29.50 29.70 29.18 29.35 0.3M
2022-09-08 27.41 29.45 27.41 28.97 0.4M
2022-09-07 26.50 28.21 26.50 27.91 0.3M
2022-09-06 27.16 27.44 26.27 26.67 0.3M
2022-09-02 27.50 27.69 26.72 27.28 0.2M
2022-09-01 26.89 27.44 26.54 27.44 0.2M
2022-08-31 26.74 27.54 26.74 27.02 0.2M
2022-08-30 27.46 27.79 26.23 26.62 0.3M
2022-08-29 27.03 27.62 27.03 27.29 0.1M
2022-08-26 27.99 28.84 26.41 27.36 0.1M
2022-08-25 27.03 28.17 26.90 27.95 0.1M
2022-08-24 27.12 27.60 26.97 26.98 0.2M
2022-08-23 26.62 27.26 26.62 27.00 0.4M
2022-08-22 26.71 27.05 26.05 26.62 0.2M
2022-08-19 27.35 28.07 26.98 27.32 0.1M
2022-08-18 27.04 28.01 27.03 27.87 0.1M
2022-08-17 27.70 28.13 27.31 27.46 0.2M
2022-08-16 28.87 29.15 27.88 28.07 0.2M
2022-08-15 28.67 28.99 28.34 28.83 0.2M
2022-08-12 28.30 29.26 27.86 28.96 0.3M
2022-08-11 28.41 28.99 27.88 28.08 0.3M
2022-08-10 27.22 28.33 27.10 28.14 0.2M
2022-08-09 26.31 26.80 26.10 26.59 1.1M
2022-08-08 26.68 27.14 25.36 26.50 0.2M
2022-08-05 26.65 26.96 24.75 26.78 0.4M
2022-08-04 26.61 27.34 26.11 27.28 0.3M
2022-08-03 26.00 27.69 25.67 26.88 0.4M
2022-08-02 24.75 25.50 24.36 25.17 0.2M
2022-08-01 25.24 25.24 24.34 24.50 0.2M
2022-07-29 24.57 25.44 24.04 25.40 0.3M
2022-07-28 25.22 25.65 24.58 24.73 0.3M
2022-07-27 23.26 25.74 22.82 25.39 1.3M
2022-07-26 23.45 24.01 22.41 22.85 0.1M
2022-07-25 23.50 24.13 23.13 23.67 0.1M
2022-07-22 24.14 24.14 23.25 23.50 0.1M
2022-07-21 23.89 24.62 23.52 24.53 0.2M
2022-07-20 22.95 24.07 22.68 23.83 0.1M
2022-07-19 22.97 23.08 22.52 22.93 0.1M
2022-07-18 22.34 22.79 21.89 22.48 0.5M
2022-07-15 21.56 22.34 21.56 22.03 0.1M
2022-07-14 21.82 22.70 20.56 21.38 0.4M
2022-07-13 22.73 22.95 21.91 22.42 0.1M
2022-07-12 21.92 22.57 21.92 22.50 0.1M
2022-07-11 23.38 23.38 22.09 22.10 0.2M
2022-07-08 23.65 23.89 23.26 23.66 0.1M
2022-07-07 23.01 24.52 23.01 23.98 0.1M
2022-07-06 23.80 23.81 22.54 22.92 0.2M
2022-07-05 23.49 23.84 23.25 23.76 0.3M
2022-07-01 24.31 24.63 23.36 23.85 0.2M
2022-06-30 23.65 24.44 23.65 24.40 0.3M
2022-06-29 23.64 24.24 23.64 24.05 0.2M
2022-06-28 24.52 24.74 23.96 24.01 0.2M
2022-06-27 25.02 25.02 23.95 24.30 0.1M
2022-06-24 24.67 25.25 24.44 24.83 0.1M
2022-06-23 24.30 24.68 23.70 24.44 0.1M
2022-06-22 24.15 24.81 23.23 24.06 0.2M
2022-06-21 24.66 25.09 24.31 24.52 0.2M
2022-06-17 23.46 24.64 23.46 24.58 0.2M
2022-06-16 24.00 24.33 23.11 23.72 0.4M
2022-06-15 24.36 24.91 23.81 24.60 0.2M
2022-06-14 23.78 24.75 23.50 24.12 0.2M
2022-06-13 24.05 24.46 23.34 23.50 0.3M
2022-06-10 25.05 25.45 24.33 24.60 0.2M
2022-06-09 25.97 26.41 25.53 25.64 0.3M
2022-06-08 25.93 26.37 25.78 26.27 0.1M
2022-06-07 25.93 26.50 25.40 26.36 0.2M
2022-06-06 25.76 26.59 25.63 26.20 0.2M
2022-06-03 26.33 26.53 25.39 25.56 0.2M
2022-06-02 25.78 26.66 25.78 26.58 0.2M
2022-06-01 26.00 26.41 25.14 25.70 0.3M
2022-05-31 25.79 26.28 25.02 25.92 0.2M
2022-05-27 26.47 26.98 25.98 26.17 0.2M
2022-05-26 25.50 26.90 25.08 26.51 0.3M
2022-05-25 24.29 25.56 23.91 25.25 0.4M
2022-05-24 25.08 25.12 23.79 24.04 0.5M
2022-05-23 26.56 26.83 25.63 25.70 0.2M
2022-05-20 26.73 26.86 25.96 26.62 0.2M
2022-05-19 25.33 26.77 25.33 26.28 0.4M
2022-05-18 25.79 26.45 25.39 25.49 0.3M
2022-05-17 25.41 26.55 24.96 26.27 0.2M
2022-05-16 25.11 25.87 24.17 24.97 0.2M
2022-05-13 25.64 26.09 25.17 25.23 0.3M
2022-05-12 23.51 25.42 23.41 25.36 0.5M
2022-05-11 24.76 25.48 23.84 23.95 0.2M
2022-05-10 25.56 25.65 24.64 25.02 0.2M
2022-05-09 25.54 25.78 24.93 24.97 0.3M
2022-05-06 26.48 26.50 25.50 25.93 0.2M
2022-05-05 27.00 27.35 26.00 26.49 0.4M
2022-05-04 24.76 27.77 24.75 27.37 0.5M
2022-05-03 24.93 26.03 24.56 24.83 0.5M
2022-05-02 24.73 25.90 24.73 25.20 0.4M
2022-04-29 24.72 25.79 24.72 24.78 0.4M
2022-04-28 24.13 25.09 24.13 25.08 0.2M
2022-04-27 24.80 25.21 23.72 24.09 1.3M
2022-04-26 25.29 26.07 24.75 24.75 0.3M
2022-04-25 25.00 25.74 24.70 25.44 0.4M
2022-04-22 25.22 25.94 24.77 25.05 0.3M
2022-04-21 26.49 27.76 25.06 25.18 0.2M
2022-04-20 26.75 26.75 26.20 26.26 1.2M
2022-04-19 25.44 27.00 25.44 26.74 0.2M
2022-04-18 25.46 25.71 25.14 25.39 0.1M
2022-04-14 25.95 26.12 25.02 25.49 0.2M
2022-04-13 25.32 25.99 25.00 25.88 0.2M
2022-04-12 25.96 26.32 25.32 25.38 0.2M
2022-04-11 26.00 26.51 25.65 25.67 0.2M
2022-04-08 26.53 26.90 25.92 25.96 0.2M
2022-04-07 26.50 27.18 25.95 26.86 0.3M
2022-04-06 25.94 26.99 25.93 26.41 0.3M
2022-04-05 27.84 28.65 27.07 27.15 0.2M
2022-04-04 27.99 28.74 27.51 27.78 0.2M
2022-04-01 27.52 28.23 27.30 27.69 0.3M
2022-03-31 27.33 27.78 26.67 27.24 0.3M
2022-03-30 28.87 28.87 26.99 27.03 0.3M
2022-03-29 27.81 29.08 27.81 28.96 0.3M
2022-03-28 27.20 27.76 26.95 27.69 0.3M
2022-03-25 27.41 27.56 26.68 27.25 0.2M
2022-03-24 26.65 27.40 26.56 27.40 0.2M
2022-03-23 26.84 27.51 26.35 26.86 0.3M
2022-03-22 26.32 27.92 26.32 26.97 0.6M
2022-03-21 27.97 27.97 26.63 26.99 0.4M
2022-03-18 27.91 28.32 27.12 27.52 0.5M
2022-03-17 27.16 28.12 27.10 27.96 0.2M
2022-03-16 26.85 27.78 26.74 27.38 0.3M
2022-03-15 25.73 26.54 25.73 26.44 0.3M
2022-03-14 24.86 25.81 24.59 25.79 0.7M
2022-03-11 27.21 27.21 25.04 25.04 0.8M
2022-03-10 28.62 28.62 26.46 27.03 0.7M
2022-03-09 27.92 29.06 27.92 28.63 0.4M
2022-03-08 27.86 28.40 27.19 27.43 0.4M
2022-03-07 30.12 30.12 28.08 28.08 0.4M
2022-03-04 30.41 31.00 29.28 29.67 0.3M
2022-03-03 33.25 33.28 30.44 30.73 0.4M
2022-03-02 33.76 33.76 32.39 33.21 0.4M
2022-03-01 33.91 33.99 32.88 33.59 0.5M
2022-02-28 32.27 33.42 31.41 33.26 0.6M
2022-02-25 32.48 33.39 30.95 32.28 0.2M
2022-02-24 30.41 32.50 29.98 32.49 0.3M
2022-02-23 32.00 32.55 30.71 31.51 0.5M
2022-02-22 30.42 32.14 30.42 31.65 0.5M
2022-02-18 30.63 31.73 30.63 31.06 0.4M
2022-02-17 30.90 31.68 30.67 31.14 0.4M
2022-02-16 30.00 31.84 29.70 30.84 0.6M
2022-02-15 31.42 31.93 31.06 31.40 0.3M
2022-02-14 30.96 31.71 30.75 31.33 0.5M
2022-02-11 32.68 32.69 31.00 31.16 0.4M
2022-02-10 33.41 34.85 32.00 32.33 1.0M
2022-02-09 35.51 36.00 33.73 34.35 1.1M
2022-02-08 35.15 36.93 35.00 36.78 0.4M
2022-02-07 36.20 36.78 35.36 35.54 0.2M
2022-02-04 34.31 36.04 33.97 35.80 0.4M
2022-02-03 32.71 34.92 32.55 33.97 0.5M
2022-02-02 36.61 36.94 35.56 35.84 0.4M
2022-02-01 34.50 35.88 33.84 35.79 0.5M
2022-01-31 32.64 34.12 32.64 33.80 0.3M
2022-01-28 32.25 33.14 31.50 32.61 0.2M
2022-01-27 32.12 32.62 31.51 31.80 0.4M
2022-01-26 33.59 35.79 32.16 32.42 0.3M
2022-01-25 33.36 33.98 32.41 32.95 0.3M
2022-01-24 33.50 34.01 31.90 33.72 0.5M
2022-01-21 34.50 35.39 33.85 34.35 0.3M
2022-01-20 35.45 36.32 34.61 34.65 0.3M
2022-01-19 34.33 35.56 34.32 34.56 0.3M
2022-01-18 35.01 35.61 34.11 34.30 0.4M
2022-01-14 35.51 36.21 34.76 35.78 0.2M
2022-01-13 36.70 37.59 36.37 36.38 0.5M
2022-01-12 36.93 37.76 35.95 36.79 0.9M
2022-01-11 35.20 36.80 34.83 36.34 0.3M
2022-01-10 35.35 36.01 34.21 35.41 0.3M
2022-01-07 35.40 36.62 35.39 35.61 0.4M
2022-01-06 35.88 36.71 35.26 35.56 0.5M
2022-01-05 37.94 38.70 35.70 36.10 0.3M
2022-01-04 38.88 39.40 37.58 38.17 0.2M
2022-01-03 38.86 39.29 38.21 38.88 0.1M