ストックスクリーナーアプリを入手
36.54
1.04%
-0.385
アフターアワーズ：
36.54
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 |
|---|---|---|---|---|---|
| 2024-11-18 | $37.34 | $36.39 | $0.95 | 742,187.0 | -1.04% |
| 2024-11-15 | $38.45 | $36.08 | $2.37 | 414,702.0 | -2.62% |
| 2024-11-14 | $38.50 | $36.73 | $1.77 | 490,970.0 | +1.91% |
| 2024-11-13 | $37.36 | $36.37 | $0.9875 | 431,479.0 | +0.89% |
| 2024-11-12 | $37.00 | $36.20 | $0.796 | 303,702.0 | +0.03% |
| 2024-11-11 | $36.96 | $35.74 | $1.21 | 678,546.0 | +3.92% |
| 2024-11-08 | $35.84 | $34.99 | $0.85 | 584,253.0 | -1.00% |
| 2024-11-07 | $35.95 | $35.08 | $0.87 | 485,978.0 | +3.02% |
| 2024-11-06 | $35.35 | $34.60 | $0.75 | 448,224.0 | -0.20% |
| 2024-11-05 | $35.28 | $34.20 | $1.08 | 296,846.0 | +1.34% |
| 2024-11-04 | $35.17 | $33.23 | $1.94 | 503,828.0 | +2.87% |
| 2024-11-01 | $34.21 | $33.25 | $0.96 | 850,046.0 | -0.71% |
| 2024-10-31 | $34.97 | $33.15 | $1.82 | 982,847.0 | +0.27% |
| 2024-10-30 | $36.54 | $33.33 | $3.21 | 2,089,597.0 | -21.26% |
| 2024-10-29 | $42.87 | $41.30 | $1.57 | 299,609.0 | +4.20% |
| 2024-10-28 | $41.80 | $40.63 | $1.17 | 526,793.0 | -0.90% |
| 2024-10-25 | $41.49 | $41.06 | $0.425 | 152,863.0 | +0.76% |
| 2024-10-24 | $41.33 | $40.39 | $0.94 | 160,298.0 | -0.02% |
| 2024-10-23 | $41.24 | $40.47 | $0.77 | 384,226.0 | +1.11% |
| 2024-10-22 | $42.04 | $40.56 | $1.48 | 177,899.0 | -4.38% |
| 2024-10-21 | $43.16 | $42.12 | $1.03 | 155,893.0 | -1.03% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $38.50 | $33.23 | $5.27 | 6,972,948.0 | +8.49% |
| 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% |
1.32%
1.43%
大文字化:
|
ボリューム (24 時間):