Criteo SA

CRTO
🏛️ 美国 →
22.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 39.15 39.65 38.63 38.87 0.1M
2021-12-30 38.74 40.01 38.23 39.12 0.2M
2021-12-29 38.33 39.89 37.84 38.74 0.2M
2021-12-28 36.68 38.96 36.68 38.21 0.2M
2021-12-27 36.55 38.08 36.11 37.68 0.2M
2021-12-23 37.37 37.52 36.70 37.06 0.3M
2021-12-22 37.10 38.12 36.84 37.44 0.2M
2021-12-21 36.83 38.28 36.81 37.69 0.2M
2021-12-20 38.42 38.57 36.49 36.59 0.4M
2021-12-17 40.62 40.62 38.85 39.11 0.6M
2021-12-16 39.81 41.29 39.75 40.15 0.4M
2021-12-15 40.00 40.79 38.73 40.79 0.4M
2021-12-14 41.34 42.00 40.00 40.31 0.6M
2021-12-13 42.95 43.03 40.25 40.98 1.4M
2021-12-10 42.16 43.13 40.72 43.06 0.7M
2021-12-09 43.12 43.49 40.76 41.10 0.5M
2021-12-08 42.50 42.82 41.78 42.21 0.3M
2021-12-07 40.34 42.58 40.34 42.22 0.4M
2021-12-06 38.36 40.14 37.40 39.84 0.2M
2021-12-03 38.96 38.98 36.75 38.67 0.5M
2021-12-02 37.22 39.00 36.76 38.88 0.4M
2021-12-01 38.50 38.74 36.65 36.73 0.3M
2021-11-30 38.77 38.77 36.65 37.56 0.3M
2021-11-29 39.74 39.74 38.27 38.57 0.2M
2021-11-26 39.28 39.89 38.45 39.32 0.1M
2021-11-24 41.61 41.61 39.62 40.15 0.8M
2021-11-23 40.09 41.41 39.53 40.67 0.7M
2021-11-22 40.60 41.50 40.01 40.72 0.2M
2021-11-19 41.35 41.53 40.60 40.85 0.3M
2021-11-18 41.23 42.23 41.07 41.53 0.2M
2021-11-17 41.30 42.13 41.11 41.40 0.3M
2021-11-16 42.35 42.35 41.07 41.55 0.2M
2021-11-15 42.33 43.26 41.02 42.13 0.4M
2021-11-12 40.99 42.29 40.80 42.10 0.3M
2021-11-11 40.51 41.62 40.38 41.09 0.2M
2021-11-10 41.05 42.07 40.17 40.32 0.2M
2021-11-09 41.01 41.50 40.32 41.20 0.3M
2021-11-08 40.81 41.69 39.96 40.95 0.3M
2021-11-05 41.84 41.86 39.58 40.66 0.3M
2021-11-04 40.52 41.50 38.49 41.19 0.7M
2021-11-03 39.58 42.50 38.43 40.09 2.4M
2021-11-02 33.20 33.85 32.12 32.13 0.6M
2021-11-01 32.99 34.47 32.92 33.23 0.5M
2021-10-29 33.82 33.82 32.89 33.04 0.2M
2021-10-28 32.51 34.03 32.51 33.44 0.7M
2021-10-27 32.96 33.44 32.35 32.44 0.9M
2021-10-26 34.75 35.41 32.94 33.36 0.4M
2021-10-25 34.00 35.21 34.00 34.92 0.5M
2021-10-22 36.99 36.99 33.51 33.59 1.5M
2021-10-21 38.02 38.49 37.20 37.45 0.2M
2021-10-20 38.35 38.66 37.01 38.10 0.3M
2021-10-19 37.98 38.71 36.64 38.03 0.3M
2021-10-18 37.31 38.68 36.54 38.16 0.3M
2021-10-15 37.55 37.99 36.88 37.26 0.2M
2021-10-14 37.57 37.94 37.14 37.66 0.2M
2021-10-13 37.48 37.83 36.76 37.34 0.2M
2021-10-12 36.52 37.60 36.23 36.67 0.3M
2021-10-11 36.97 37.50 36.35 36.35 0.1M
2021-10-08 36.10 37.02 35.90 36.68 0.1M
2021-10-07 36.40 36.91 35.96 35.97 0.2M
2021-10-06 35.76 36.01 34.96 35.96 0.1M
2021-10-05 36.17 36.53 35.33 35.41 0.2M
2021-10-04 37.63 37.63 35.80 35.91 0.2M
2021-10-01 36.82 37.80 36.75 37.75 0.4M
2021-09-30 35.90 37.22 35.69 36.65 0.2M
2021-09-29 36.31 37.05 36.03 36.11 0.5M
2021-09-28 35.74 36.51 35.11 35.67 0.3M
2021-09-27 35.36 36.86 35.10 36.05 0.6M
2021-09-24 35.53 36.26 35.14 35.37 0.2M
2021-09-23 35.17 36.04 34.41 35.69 0.5M
2021-09-22 33.58 35.23 33.01 35.02 0.3M
2021-09-21 33.63 34.35 33.57 33.83 0.3M
2021-09-20 33.96 34.47 32.90 33.59 0.3M
2021-09-17 34.75 35.64 34.52 34.90 0.2M
2021-09-16 35.14 35.50 34.62 34.94 0.1M
2021-09-15 34.87 35.50 34.20 35.14 0.7M
2021-09-14 36.58 36.91 34.97 35.22 0.2M
2021-09-13 36.00 36.52 35.56 36.50 0.4M
2021-09-10 36.03 36.47 35.60 35.74 0.2M
2021-09-09 34.84 35.98 34.25 35.97 0.3M
2021-09-08 35.40 35.40 34.50 34.54 0.2M
2021-09-07 35.79 36.09 34.40 35.40 0.4M
2021-09-03 36.20 36.93 35.98 36.02 0.2M
2021-09-02 36.26 36.72 35.66 36.29 0.3M
2021-09-01 37.64 38.09 36.38 36.50 0.4M
2021-08-31 38.05 38.40 37.01 37.53 0.3M
2021-08-30 38.25 38.56 37.77 38.30 0.3M
2021-08-27 37.00 38.25 37.00 38.13 0.2M
2021-08-26 38.23 38.72 36.87 36.99 0.2M
2021-08-25 38.09 38.84 38.08 38.31 0.1M
2021-08-24 37.50 38.58 37.05 38.16 0.2M
2021-08-23 36.98 37.84 36.69 37.42 0.5M
2021-08-20 36.04 37.47 35.98 37.17 0.2M
2021-08-19 35.02 36.70 35.00 35.97 0.2M
2021-08-18 36.09 36.55 35.58 35.65 0.2M
2021-08-17 35.89 36.72 35.32 36.24 0.3M
2021-08-16 38.08 38.08 36.14 36.39 0.2M
2021-08-13 37.50 38.05 36.33 37.76 0.6M
2021-08-12 39.42 39.42 37.52 37.67 0.7M
2021-08-11 37.87 39.49 37.56 39.16 0.3M
2021-08-10 38.46 38.55 37.20 37.98 0.4M
2021-08-09 38.81 38.98 38.10 38.21 0.2M
2021-08-06 39.60 39.86 38.25 38.72 0.4M
2021-08-05 39.88 41.19 38.90 39.09 0.3M
2021-08-04 41.53 41.53 38.73 39.74 0.7M
2021-08-03 38.45 40.49 38.45 40.35 0.6M
2021-08-02 39.26 40.17 38.63 38.68 0.4M
2021-07-30 39.35 39.77 38.12 38.79 0.3M
2021-07-29 40.25 40.87 39.51 39.53 0.3M
2021-07-28 40.95 40.95 39.49 40.30 0.2M
2021-07-27 39.68 40.71 39.32 40.63 0.3M
2021-07-26 42.55 43.29 39.10 39.90 0.9M
2021-07-23 41.63 43.68 40.80 42.39 0.5M
2021-07-22 41.40 41.77 40.66 40.72 0.3M
2021-07-21 40.45 41.78 40.21 41.40 0.3M
2021-07-20 39.77 40.73 39.53 40.17 0.4M
2021-07-19 39.40 40.30 39.00 39.87 0.3M
2021-07-16 42.10 42.14 39.34 40.31 0.9M
2021-07-15 41.46 42.03 40.21 41.42 0.5M
2021-07-14 44.48 44.73 40.75 41.74 0.5M
2021-07-13 43.47 44.70 43.05 44.04 0.5M
2021-07-12 44.81 45.00 42.89 43.50 0.4M
2021-07-09 44.94 45.35 44.51 44.63 0.3M
2021-07-08 43.89 44.60 41.52 44.46 0.5M
2021-07-07 46.32 46.65 43.94 44.68 0.4M
2021-07-06 44.42 45.95 43.04 45.41 1.0M
2021-07-02 44.90 45.39 44.20 44.58 0.3M
2021-07-01 45.28 45.48 44.12 44.85 0.3M
2021-06-30 45.36 45.88 45.00 45.23 0.3M
2021-06-29 44.47 46.50 44.41 45.45 1.1M
2021-06-28 43.79 44.43 43.20 44.36 0.5M
2021-06-25 43.86 44.63 43.13 43.56 0.5M
2021-06-24 39.05 44.28 39.05 43.51 1.3M
2021-06-23 38.79 39.79 38.72 38.76 0.1M
2021-06-22 38.05 39.70 37.83 39.13 0.2M
2021-06-21 38.78 39.27 38.04 38.32 0.3M
2021-06-18 38.70 39.36 38.16 38.56 0.2M
2021-06-17 40.02 41.00 38.61 39.25 0.3M
2021-06-16 39.75 40.47 39.07 39.61 0.3M
2021-06-15 39.45 39.47 38.41 39.39 0.2M
2021-06-14 40.77 41.00 39.60 39.64 0.2M
2021-06-11 39.84 40.75 39.44 40.45 0.2M
2021-06-10 41.39 41.98 39.80 39.92 0.4M
2021-06-09 43.81 43.81 40.81 41.20 0.8M
2021-06-08 44.03 44.10 42.50 43.96 0.5M
2021-06-07 41.83 44.28 41.27 44.13 0.7M
2021-06-04 39.32 41.65 39.26 41.58 0.8M
2021-06-03 37.98 39.60 36.90 39.23 1.1M
2021-06-02 37.37 37.37 36.22 37.37 0.4M
2021-06-01 37.73 38.00 35.65 37.15 0.7M
2021-05-28 38.09 38.09 36.35 37.24 0.6M
2021-05-27 38.05 38.15 37.39 37.66 0.9M
2021-05-26 38.00 38.39 37.00 37.75 0.5M
2021-05-25 37.28 38.00 36.87 38.00 0.7M
2021-05-24 37.80 38.15 37.05 37.43 0.4M
2021-05-21 37.04 37.58 36.31 37.25 0.4M
2021-05-20 36.08 37.38 35.51 37.01 0.4M
2021-05-19 34.95 35.94 33.88 35.89 0.6M
2021-05-18 36.05 36.80 35.54 35.89 0.5M
2021-05-17 35.48 36.71 34.89 36.50 0.5M
2021-05-14 36.24 37.13 35.76 36.19 0.6M
2021-05-13 35.66 36.41 35.11 36.09 0.6M
2021-05-12 35.86 36.48 35.06 35.19 0.5M
2021-05-11 34.76 36.91 33.50 36.54 0.9M
2021-05-10 38.47 38.47 36.52 37.02 0.8M
2021-05-07 37.70 40.09 37.69 39.32 0.7M
2021-05-06 38.22 38.65 35.91 37.69 1.0M
2021-05-05 38.30 42.50 38.30 39.67 1.7M
2021-05-04 40.55 40.55 38.02 38.33 1.1M
2021-05-03 40.00 40.82 38.82 40.66 0.6M
2021-04-30 39.59 40.49 38.77 39.73 0.7M
2021-04-29 38.54 40.76 38.50 40.17 0.7M
2021-04-28 38.02 38.91 38.02 38.71 0.3M
2021-04-27 38.79 39.43 38.16 38.55 0.4M
2021-04-26 37.08 39.00 36.60 38.77 0.8M
2021-04-23 36.74 37.06 36.31 36.58 0.2M
2021-04-22 36.67 37.34 36.27 36.61 0.3M
2021-04-21 35.93 37.12 35.30 36.96 0.3M
2021-04-20 35.44 36.32 33.90 36.15 1.0M
2021-04-19 37.18 38.21 35.00 35.45 1.3M
2021-04-16 37.00 37.85 36.61 37.40 0.4M
2021-04-15 37.69 37.69 36.37 37.24 0.4M
2021-04-14 37.26 38.29 36.16 36.97 0.8M
2021-04-13 37.67 39.07 37.50 38.06 1.6M
2021-04-12 35.93 38.24 35.69 37.54 1.0M
2021-04-09 35.73 36.39 35.54 35.94 0.3M
2021-04-08 35.67 36.87 35.41 35.83 0.4M
2021-04-07 35.88 35.97 34.64 35.63 0.5M
2021-04-06 35.66 36.22 34.52 35.36 0.4M
2021-04-05 37.00 37.10 34.06 35.65 1.1M
2021-04-01 34.73 36.25 34.73 36.14 1.1M
2021-03-31 33.75 35.70 33.51 34.73 0.7M
2021-03-30 32.34 33.98 31.85 33.77 0.8M
2021-03-29 32.46 32.90 30.83 32.34 1.3M
2021-03-26 33.83 33.84 31.37 32.74 2.7M
2021-03-25 31.22 32.78 30.84 32.50 0.5M
2021-03-24 32.66 33.62 31.56 31.67 1.0M
2021-03-23 33.43 34.26 32.11 32.37 0.6M
2021-03-22 32.76 34.75 32.15 33.99 0.8M
2021-03-19 31.85 33.15 31.47 32.84 0.6M
2021-03-18 31.40 32.75 30.58 31.69 0.7M
2021-03-17 33.45 33.45 31.61 32.11 0.7M
2021-03-16 32.65 34.19 32.35 33.45 0.8M
2021-03-15 33.00 33.48 31.81 32.97 0.7M
2021-03-12 33.67 33.91 32.50 32.90 0.5M
2021-03-11 33.86 35.03 33.51 34.12 0.7M
2021-03-10 33.69 34.32 32.86 33.35 0.7M
2021-03-09 32.35 33.85 32.20 33.55 1.0M
2021-03-08 31.97 33.51 31.88 31.93 0.8M
2021-03-05 31.50 31.87 29.30 31.61 1.4M
2021-03-04 33.50 33.85 30.60 31.87 2.1M
2021-03-03 34.30 34.67 32.85 33.91 1.4M
2021-03-02 35.09 35.61 33.51 34.46 1.0M
2021-03-01 35.25 35.97 33.31 34.87 1.3M
2021-02-26 35.04 36.25 34.00 34.39 1.2M
2021-02-25 34.80 37.18 33.19 35.46 2.1M
2021-02-24 34.10 34.79 33.29 34.20 0.9M
2021-02-23 32.70 34.33 30.88 33.77 1.3M
2021-02-22 32.80 34.66 32.14 33.31 1.7M
2021-02-19 32.40 33.36 32.00 32.47 1.9M
2021-02-18 30.99 31.95 29.40 31.94 0.9M
2021-02-17 30.81 32.10 29.74 31.29 0.9M
2021-02-16 31.45 31.50 29.83 30.78 1.2M
2021-02-12 30.88 32.68 30.41 31.11 0.8M
2021-02-11 32.81 33.22 30.10 31.20 1.8M
2021-02-10 27.44 35.01 26.77 28.93 5.4M
2021-02-09 25.10 25.30 24.06 24.58 2.0M
2021-02-08 25.94 25.94 24.38 24.82 1.4M
2021-02-05 24.02 25.25 23.81 24.97 1.4M
2021-02-04 22.00 24.50 22.00 24.19 1.5M
2021-02-03 20.81 23.17 20.50 22.02 1.4M
2021-02-02 19.85 21.26 19.83 20.80 0.8M
2021-02-01 18.62 20.10 18.62 19.83 0.5M
2021-01-29 18.58 19.39 18.52 18.60 0.5M
2021-01-28 18.26 18.97 18.23 18.85 0.3M
2021-01-27 18.66 19.08 17.64 18.05 0.6M
2021-01-26 18.87 19.36 18.71 19.12 0.3M
2021-01-25 19.00 19.24 18.41 18.93 0.3M
2021-01-22 18.58 19.11 18.31 18.90 0.5M
2021-01-21 20.19 20.30 18.32 18.88 0.6M
2021-01-20 19.43 19.86 18.69 19.74 0.4M
2021-01-19 19.47 19.80 19.06 19.34 0.4M
2021-01-15 19.28 19.66 18.61 19.49 0.4M
2021-01-14 19.23 19.64 19.23 19.36 0.3M
2021-01-13 19.59 19.88 19.10 19.19 0.2M
2021-01-12 19.49 19.90 19.20 19.56 0.3M
2021-01-11 19.08 19.69 18.91 19.22 0.2M
2021-01-08 20.38 20.38 19.19 19.42 0.2M
2021-01-07 19.30 20.13 19.07 19.96 0.4M
2021-01-06 19.16 19.50 18.36 19.46 0.5M
2021-01-05 20.24 20.40 19.10 19.35 0.4M
2021-01-04 20.62 21.31 20.18 20.22 0.5M