ストックスクリーナーアプリを入手
43.41
0.37%
0.16
Criteo S A Adr (CRTO) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $43.84 | $42.68 | $1.16 | 369,222.0 | +0.37% |
| 2024-12-19 | $43.33 | $41.29 | $2.04 | 345,468.0 | +2.00% |
| 2024-12-18 | $42.96 | $41.87 | $1.09 | 297,342.0 | +0.24% |
| 2024-12-17 | $42.42 | $41.74 | $0.6849 | 118,971.0 | -0.24% |
| 2024-12-16 | $43.59 | $41.87 | $1.72 | 217,617.0 | -0.40% |
| 2024-12-13 | $43.36 | $42.08 | $1.28 | 213,366.0 | -0.19% |
| 2024-12-12 | $43.75 | $41.67 | $2.08 | 397,279.0 | +1.21% |
| 2024-12-11 | $42.80 | $41.71 | $1.09 | 341,344.0 | -0.14% |
| 2024-12-10 | $42.86 | $42.00 | $0.86 | 231,035.0 | -0.52% |
| 2024-12-09 | $42.47 | $41.53 | $0.94 | 368,800.0 | +1.00% |
| 2024-12-06 | $42.30 | $41.55 | $0.7499 | 345,515.0 | +0.50% |
| 2024-12-05 | $42.23 | $41.53 | $0.705 | 331,372.0 | -0.33% |
| 2024-12-04 | $42.14 | $41.16 | $0.98 | 337,592.0 | +1.65% |
| 2024-12-03 | $41.45 | $40.52 | $0.93 | 431,825.0 | +1.05% |
| 2024-12-02 | $41.09 | $39.89 | $1.20 | 828,306.0 | +0.10% |
| 2024-11-29 | $42.84 | $40.58 | $2.26 | 523,802.0 | -3.68% |
| 2024-11-27 | $42.38 | $40.77 | $1.61 | 1,027,529.0 | +1.85% |
| 2024-11-26 | $41.59 | $39.62 | $1.97 | 790,891.0 | +3.87% |
| 2024-11-25 | $40.88 | $39.66 | $1.22 | 816,169.0 | +0.16% |
| 2024-11-22 | $40.06 | $38.76 | $1.30 | 773,199.0 | +3.47% |
Criteo S A Adr (CRTO) 株の年ごとの株価履歴
この詳細な分析では、Criteo S A Adr株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRTO株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Criteo S A Adr株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.84 | $39.89 | $3.95 | 5,544,276.0 | +6.45% |
| 2024-11 | $42.84 | $33.23 | $9.61 | 11,462,662.0 | +21.08% |
| 2024-10 | $43.76 | $33.15 | $10.61 | 8,305,769.0 | -16.30% |
| 2024-09 | $47.42 | $37.05 | $10.37 | 9,609,039.0 | -15.16% |
| 2024-08 | $49.93 | $42.01 | $7.92 | 9,038,098.0 | +6.49% |
| 2024-07 | $46.33 | $37.58 | $8.75 | 11,223,144.0 | +18.08% |
| 2024-06 | $39.32 | $34.75 | $4.57 | 8,801,291.0 | -3.33% |
| 2024-05 | $39.97 | $34.91 | $5.06 | 7,952,115.0 | +11.36% |
| 2024-04 | $37.38 | $33.35 | $4.03 | 5,795,881.0 | -0.09% |
| 2024-03 | $35.97 | $32.16 | $3.81 | 4,012,583.0 | +8.41% |
| 2024-02 | $34.59 | $25.63 | $8.96 | 7,698,551.0 | +24.76% |
| 2024-01 | $26.36 | $23.87 | $2.49 | 3,421,362.0 | +2.41% |
2023年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $25.76 | $24.17 | $1.59 | 7,071,941.0 | +1.61% |
| 2023-11 | $28.55 | $22.10 | $6.45 | 9,044,063.0 | -11.85% |
| 2023-10 | $29.68 | $26.92 | $2.76 | 3,051,519.0 | -3.18% |
| 2023-09 | $30.96 | $27.28 | $3.68 | 3,711,919.0 | -1.00% |
| 2023-08 | $33.69 | $27.78 | $5.91 | 7,595,980.0 | -11.43% |
| 2023-07 | $35.28 | $32.08 | $3.20 | 3,072,591.0 | -1.30% |
| 2023-06 | $34.93 | $31.89 | $3.04 | 3,949,062.0 | +5.80% |
| 2023-05 | $33.60 | $30.25 | $3.35 | 5,919,057.0 | +1.40% |
| 2023-04 | $32.44 | $29.86 | $2.58 | 3,500,758.0 | -0.17% |
| 2023-03 | $33.33 | $28.51 | $4.82 | 4,096,368.0 | -4.96% |
| 2023-02 | $36.76 | $29.59 | $7.16 | 6,956,470.0 | +9.59% |
| 2023-01 | $30.75 | $25.78 | $4.97 | 5,130,381.0 | +16.08% |
2022年のCriteo S A Adr (CRTO) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $27.67 | $24.70 | $2.97 | 6,689,293.0 | -3.70% |
| 2022-11 | $27.12 | $22.54 | $4.58 | 6,115,052.0 | +6.12% |
| 2022-10 | $27.64 | $22.65 | $5.00 | 6,174,532.0 | -5.66% |
| 2022-09 | $29.95 | $25.82 | $4.12 | 4,384,834.0 | +0.04% |
| 2022-08 | $29.26 | $24.34 | $4.92 | 6,200,423.0 | +6.38% |
| 2022-07 | $25.74 | $20.56 | $5.18 | 4,588,203.0 | +4.10% |
| 2022-06 | $26.66 | $23.11 | $3.55 | 4,234,904.0 | -5.86% |
| 2022-05 | $27.77 | $23.41 | $4.36 | 6,945,932.0 | +4.60% |
| 2022-04 | $28.74 | $23.71 | $5.02 | 6,952,390.0 | -9.03% |
| 2022-03 | $33.99 | $24.59 | $9.40 | 9,237,052.0 | -18.10% |
| 2022-02 | $36.94 | $29.70 | $7.24 | 9,178,483.0 | -1.60% |
| 2022-01 | $39.40 | $31.50 | $7.90 | 6,872,154.0 | -13.04% |
0.38%
0.64%
大文字化:
|
ボリューム (24 時間):