37.24
2.03%
+0.74
アフターアワーズ:
37.25
0.010
+0.03%
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 |
---|---|---|---|---|---|
2024-05-20 | $37.50 | $36.03 | $1.47 | 308,966.0 | +2.03% |
2024-05-17 | $37.10 | $36.29 | $0.81 | 555,854.0 | -1.22% |
2024-05-16 | $37.36 | $36.58 | $0.78 | 287,434.0 | -1.20% |
2024-05-15 | $37.59 | $37.08 | $0.505 | 163,524.0 | -0.05% |
2024-05-14 | $38.06 | $37.07 | $0.9955 | 205,061.0 | +0.13% |
2024-05-13 | $37.95 | $37.23 | $0.72 | 760,645.0 | -0.37% |
2024-05-10 | $37.67 | $36.85 | $0.8182 | 248,209.0 | +0.11% |
2024-05-09 | $37.78 | $37.02 | $0.7558 | 165,236.0 | +0.46% |
2024-05-08 | $38.00 | $36.96 | $1.04 | 139,149.0 | -1.27% |
2024-05-07 | $38.09 | $36.58 | $1.51 | 258,163.0 | +1.50% |
2024-05-06 | $38.18 | $36.81 | $1.37 | 437,931.0 | -1.46% |
2024-05-03 | $38.39 | $36.74 | $1.65 | 209,207.0 | +1.67% |
2024-05-02 | $39.54 | $36.84 | $2.70 | 494,933.0 | +5.69% |
2024-05-01 | $36.12 | $34.91 | $1.21 | 316,624.0 | +0.31% |
2024-04-30 | $36.29 | $35.00 | $1.29 | 321,079.0 | -3.44% |
2024-04-29 | $36.52 | $36.09 | $0.425 | 243,615.0 | -0.08% |
2024-04-26 | $37.06 | $36.19 | $0.87 | 223,683.0 | -0.63% |
2024-04-25 | $36.86 | $35.99 | $0.87 | 178,261.0 | -1.11% |
2024-04-24 | $37.38 | $35.89 | $1.49 | 340,668.0 | +3.79% |
2024-04-23 | $35.97 | $35.30 | $0.67 | 182,151.0 | +0.25% |
2024-04-22 | $36.75 | $34.83 | $1.92 | 750,234.0 | +0.28% |
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 |
---|---|---|---|---|---|
2024-05 | $39.54 | $34.91 | $4.63 | 4,859,902.0 | +6.28% |
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% |
大文字化:
|
ボリューム (24 時間):