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
2024-12-31 39.63 40.23 39.27 39.56 0.4M
2024-12-30 40.01 40.09 39.27 39.27 0.5M
2024-12-27 40.30 40.92 40.12 40.52 0.4M
2024-12-26 40.50 41.56 40.33 40.71 0.4M
2024-12-24 41.60 42.00 40.87 41.00 0.1M
2024-12-23 43.51 43.89 42.17 42.23 0.1M
2024-12-20 43.25 43.84 42.68 43.41 0.4M
2024-12-19 41.71 43.33 41.29 43.25 0.3M
2024-12-18 42.30 42.96 41.87 42.40 0.3M
2024-12-17 41.85 42.42 41.74 42.30 0.1M
2024-12-16 42.24 43.59 41.87 42.40 0.2M
2024-12-13 43.00 43.36 42.08 42.57 0.2M
2024-12-12 41.67 43.75 41.67 42.65 0.4M
2024-12-11 42.12 42.80 41.71 42.14 0.3M
2024-12-10 42.42 42.86 42.00 42.20 0.2M
2024-12-09 41.90 42.47 41.53 42.42 0.4M
2024-12-06 41.66 42.30 41.55 42.00 0.3M
2024-12-05 41.63 42.24 41.53 41.79 0.3M
2024-12-04 41.37 42.14 41.16 41.93 0.3M
2024-12-03 40.52 41.45 40.52 41.25 0.4M
2024-12-02 40.40 41.09 39.89 40.82 0.8M
2024-11-29 42.56 42.84 40.58 40.78 0.5M
2024-11-27 41.16 42.38 40.78 42.34 1.0M
2024-11-26 40.00 41.59 39.62 41.57 0.8M
2024-11-25 39.91 40.88 39.66 40.02 0.9M
2024-11-22 39.20 40.06 38.76 39.96 0.8M
2024-11-21 37.96 38.86 37.74 38.62 0.3M
2024-11-20 38.50 38.69 37.87 38.12 0.5M
2024-11-19 36.64 38.50 36.61 38.25 0.7M
2024-11-18 36.81 37.34 36.39 36.54 0.8M
2024-11-15 38.00 38.45 36.08 36.93 0.4M
2024-11-14 36.89 38.50 36.74 37.92 0.5M
2024-11-13 36.89 37.36 36.37 37.21 0.4M
2024-11-12 36.51 37.00 36.20 36.88 0.3M
2024-11-11 35.78 36.96 35.75 36.87 0.7M
2024-11-08 35.73 35.84 34.99 35.48 0.6M
2024-11-07 35.28 35.95 35.08 35.84 0.5M
2024-11-06 34.85 35.35 34.60 34.79 0.4M
2024-11-05 34.55 35.28 34.20 34.86 0.3M
2024-11-04 33.23 35.17 33.23 34.40 0.5M
2024-11-01 34.03 34.21 33.25 33.44 0.9M
2024-10-31 33.64 34.97 33.15 33.68 1.0M
2024-10-30 36.29 36.54 33.33 33.59 2.1M
2024-10-29 41.82 42.87 41.30 42.66 0.3M
2024-10-28 41.51 41.81 40.63 40.94 0.5M
2024-10-25 41.22 41.49 41.07 41.31 0.2M
2024-10-24 40.98 41.33 40.39 41.00 0.2M
2024-10-23 40.50 41.24 40.47 41.01 0.4M
2024-10-22 41.94 42.04 40.56 40.56 0.2M
2024-10-21 42.80 43.16 42.13 42.42 0.2M
2024-10-18 43.41 43.76 42.30 42.86 0.3M
2024-10-17 40.69 43.13 40.63 43.10 0.5M
2024-10-16 40.49 41.21 40.21 40.78 0.2M
2024-10-15 40.72 40.99 40.51 40.62 0.2M
2024-10-14 41.00 41.19 40.41 40.63 0.1M
2024-10-11 40.39 41.12 40.02 40.68 0.2M
2024-10-10 40.15 40.49 39.44 40.28 0.2M
2024-10-09 40.98 41.05 40.50 40.61 0.2M
2024-10-08 39.62 41.00 39.62 40.70 0.3M
2024-10-07 39.54 40.08 39.34 39.73 0.2M
2024-10-04 39.10 39.87 39.03 39.84 0.2M
2024-10-03 39.22 39.37 38.78 38.82 0.4M
2024-10-02 39.94 40.00 39.04 39.23 0.3M
2024-10-01 40.51 40.51 39.82 40.16 0.2M
2024-09-30 40.49 40.72 39.81 40.24 0.2M
2024-09-27 39.31 41.00 39.30 40.54 0.4M
2024-09-26 42.27 42.51 37.05 39.11 1.5M
2024-09-25 42.05 42.96 41.98 42.19 0.2M
2024-09-24 42.35 42.37 41.88 42.04 0.2M
2024-09-23 42.29 42.50 41.40 42.00 0.5M
2024-09-20 42.62 42.93 41.91 42.00 0.6M
2024-09-19 42.92 43.09 42.37 42.70 0.9M
2024-09-18 42.43 43.37 42.01 42.35 0.3M
2024-09-17 42.10 43.30 41.62 42.43 0.9M
2024-09-16 43.25 43.60 41.90 41.95 0.4M
2024-09-13 44.58 44.62 43.38 43.50 0.4M
2024-09-12 43.94 44.99 43.94 44.37 0.3M
2024-09-11 43.94 44.38 43.25 43.95 0.7M
2024-09-10 43.89 44.14 43.23 43.85 0.3M
2024-09-09 44.25 44.75 43.57 43.67 0.3M
2024-09-06 45.16 45.16 44.00 44.35 0.5M
2024-09-05 44.96 45.45 44.54 44.74 0.3M
2024-09-04 45.05 45.73 44.45 45.14 0.3M
2024-09-03 47.42 47.42 44.43 44.46 0.4M
2024-08-30 46.58 47.43 46.13 47.43 0.4M
2024-08-29 46.75 47.24 46.10 46.12 0.4M
2024-08-28 47.23 47.88 46.74 46.74 0.4M
2024-08-27 46.92 49.66 45.63 47.49 0.9M
2024-08-26 49.00 49.93 48.95 49.66 0.2M
2024-08-23 48.99 49.66 48.72 49.30 0.4M
2024-08-22 48.95 49.52 48.79 48.86 0.3M
2024-08-21 49.01 49.52 48.66 49.19 0.2M
2024-08-20 48.75 49.11 48.44 48.94 0.3M
2024-08-19 48.51 49.20 48.21 48.84 0.2M
2024-08-16 48.38 49.00 47.94 48.54 0.2M
2024-08-15 48.54 49.18 47.21 48.38 0.2M
2024-08-14 47.76 48.65 47.33 48.12 0.2M
2024-08-13 47.50 48.56 46.50 47.77 0.5M
2024-08-12 48.00 48.10 46.88 47.78 0.4M
2024-08-09 47.00 48.00 46.19 47.72 0.5M
2024-08-08 45.76 47.02 44.66 46.87 0.5M
2024-08-07 44.46 46.74 44.13 45.51 0.5M
2024-08-06 45.00 45.00 43.39 43.81 0.3M
2024-08-05 44.62 45.00 42.01 43.44 0.7M
2024-08-02 46.71 47.68 44.90 46.67 0.6M
2024-08-01 48.00 49.00 44.68 46.96 0.9M
2024-07-31 44.39 44.97 43.75 44.54 0.5M
2024-07-30 43.23 44.57 41.72 44.19 0.8M
2024-07-29 45.25 45.25 43.23 44.08 0.9M
2024-07-26 45.20 45.68 45.06 45.07 0.4M
2024-07-25 45.03 45.69 44.03 45.09 0.4M
2024-07-24 45.25 45.68 44.65 44.95 0.4M
2024-07-23 45.25 46.33 44.61 45.34 1.2M
2024-07-22 40.63 45.00 40.40 44.76 1.5M
2024-07-19 40.03 40.59 39.85 40.55 0.6M
2024-07-18 39.71 40.45 39.34 39.85 0.2M
2024-07-17 39.95 40.30 39.42 39.50 0.3M
2024-07-16 40.06 40.59 39.72 40.17 0.2M
2024-07-15 40.09 40.45 40.06 40.15 0.2M
2024-07-12 40.31 40.62 39.97 40.27 0.3M
2024-07-11 40.05 40.62 39.77 40.20 0.6M
2024-07-10 39.92 40.21 39.62 39.93 0.2M
2024-07-09 39.48 40.05 39.21 39.99 0.2M
2024-07-08 39.92 40.29 39.50 39.84 0.4M
2024-07-05 39.03 40.13 38.61 40.00 1.0M
2024-07-03 38.34 39.07 37.80 38.99 0.5M
2024-07-02 37.90 38.27 37.62 38.14 0.4M
2024-07-01 37.70 38.21 37.58 37.88 0.3M
2024-06-28 37.00 37.83 36.61 37.72 0.5M
2024-06-27 36.50 36.99 36.31 36.88 0.5M
2024-06-26 35.79 36.70 35.60 36.50 1.5M
2024-06-25 35.98 35.98 35.12 35.70 0.3M
2024-06-24 36.00 36.34 35.55 35.89 1.1M
2024-06-21 36.14 36.41 35.53 35.93 0.2M
2024-06-20 35.45 36.34 35.23 36.01 0.4M
2024-06-18 35.66 36.02 34.75 35.45 0.5M
2024-06-17 36.09 36.69 35.21 35.79 0.3M
2024-06-14 37.19 37.19 35.36 35.91 0.6M
2024-06-13 37.32 37.87 36.98 37.29 0.3M
2024-06-12 38.41 38.50 36.65 37.31 0.4M
2024-06-11 38.16 38.50 37.75 37.94 0.3M
2024-06-10 38.07 38.62 37.62 38.48 0.2M
2024-06-07 38.47 38.99 37.38 38.26 0.3M
2024-06-06 38.69 39.19 38.36 38.72 0.3M
2024-06-05 38.22 38.64 37.89 38.42 0.3M
2024-06-04 37.73 39.00 37.30 37.89 0.4M
2024-06-03 39.17 39.32 37.68 37.74 0.4M
2024-05-31 39.49 39.85 38.50 39.02 0.5M
2024-05-30 39.19 39.80 38.52 39.36 0.5M
2024-05-29 39.31 39.97 38.20 39.36 0.4M
2024-05-28 39.23 39.37 38.65 39.10 0.7M
2024-05-24 38.50 39.10 38.30 39.00 0.6M
2024-05-23 37.50 38.43 37.10 37.46 0.2M
2024-05-22 36.50 37.38 36.40 37.34 0.4M
2024-05-21 36.73 37.33 36.52 36.85 0.3M
2024-05-20 36.70 37.50 36.03 37.24 0.3M
2024-05-17 36.73 37.10 36.29 36.50 0.5M
2024-05-16 37.36 37.36 36.58 36.95 0.3M
2024-05-15 37.42 37.59 37.08 37.40 0.2M
2024-05-14 37.83 38.07 37.07 37.42 0.2M
2024-05-13 37.52 37.95 37.23 37.37 0.8M
2024-05-10 37.41 37.67 36.85 37.51 0.2M
2024-05-09 37.20 37.78 37.02 37.47 0.2M
2024-05-08 38.00 38.00 36.96 37.30 0.1M
2024-05-07 36.96 38.09 36.58 37.78 0.3M
2024-05-06 38.00 38.18 36.81 37.22 0.4M
2024-05-03 38.09 38.39 36.74 37.77 0.2M
2024-05-02 39.00 39.54 36.84 37.15 0.5M
2024-05-01 35.39 36.12 34.91 35.15 0.3M
2024-04-30 36.18 36.29 35.00 35.04 0.3M
2024-04-29 36.45 36.52 36.09 36.29 0.2M
2024-04-26 36.60 37.06 36.19 36.32 0.2M
2024-04-25 36.64 36.86 35.99 36.55 0.2M
2024-04-24 37.00 37.38 35.89 36.96 0.3M
2024-04-23 35.87 35.97 35.30 35.61 0.2M
2024-04-22 35.53 36.75 34.83 35.52 0.8M
2024-04-19 34.30 36.62 34.30 35.42 0.6M
2024-04-18 34.16 35.72 33.82 34.36 0.4M
2024-04-17 33.57 35.09 33.38 34.05 0.3M
2024-04-16 34.50 34.50 33.35 33.65 0.4M
2024-04-15 34.46 34.56 33.94 34.15 0.2M
2024-04-12 34.65 34.86 34.34 34.46 0.2M
2024-04-11 35.51 35.61 34.86 34.91 0.1M
2024-04-10 34.89 35.44 34.69 35.28 0.1M
2024-04-09 35.04 35.85 35.00 35.13 0.1M
2024-04-08 34.90 35.56 34.76 35.05 0.3M
2024-04-05 34.77 35.33 34.57 35.07 0.1M
2024-04-04 35.50 35.89 34.91 34.92 0.2M
2024-04-03 34.93 36.00 34.93 35.50 0.2M
2024-04-02 35.20 35.29 35.00 35.16 0.2M
2024-04-01 34.77 35.30 34.57 35.12 0.3M
2024-03-28 35.28 35.50 34.99 35.07 0.2M
2024-03-27 35.31 35.60 34.81 35.06 0.2M
2024-03-26 35.00 35.26 34.77 35.07 0.2M
2024-03-25 35.04 35.48 34.80 35.03 0.2M
2024-03-22 35.27 35.47 34.89 35.08 0.1M
2024-03-21 35.25 35.74 35.00 35.19 0.5M
2024-03-20 34.81 35.36 34.71 35.34 0.1M
2024-03-19 35.35 35.39 34.90 35.01 0.1M
2024-03-18 35.00 35.52 34.68 35.35 0.2M
2024-03-15 35.28 35.95 34.75 35.12 0.3M
2024-03-14 34.94 35.97 34.61 35.28 0.3M
2024-03-13 34.66 35.05 34.38 34.94 0.2M
2024-03-12 33.43 34.75 33.12 34.66 0.3M
2024-03-11 33.17 33.96 32.71 33.48 0.2M
2024-03-08 33.60 33.72 33.13 33.39 0.1M
2024-03-07 33.33 33.63 32.76 33.43 0.2M
2024-03-06 33.52 33.52 32.98 33.10 0.1M
2024-03-05 32.98 33.05 32.45 32.83 0.1M
2024-03-04 33.05 33.50 32.57 33.08 0.2M
2024-03-01 32.50 33.02 32.16 32.75 0.2M
2024-02-29 32.65 32.87 32.14 32.35 0.3M
2024-02-28 32.97 33.00 32.40 32.48 0.2M
2024-02-27 32.58 33.00 32.33 32.97 0.2M
2024-02-26 32.68 32.81 32.00 32.58 0.4M
2024-02-23 32.59 33.00 32.35 32.69 0.3M
2024-02-22 31.43 34.59 31.43 32.95 0.7M
2024-02-21 30.95 31.81 30.76 31.46 0.4M
2024-02-20 31.06 31.49 30.96 31.13 0.3M
2024-02-16 31.54 31.80 31.08 31.40 0.1M
2024-02-15 31.86 32.00 31.13 31.64 0.3M
2024-02-14 31.80 32.21 30.97 31.88 0.4M
2024-02-13 31.71 32.20 31.24 31.66 0.3M
2024-02-12 32.00 32.35 31.65 32.01 0.7M
2024-02-09 32.20 32.93 31.51 32.10 0.5M
2024-02-08 32.12 32.46 31.20 32.33 0.7M
2024-02-07 32.23 32.82 30.11 30.83 1.1M
2024-02-06 26.13 26.23 25.93 26.18 0.2M
2024-02-05 26.16 26.22 25.75 26.06 0.2M
2024-02-02 26.27 26.43 26.05 26.28 0.2M
2024-02-01 26.13 26.32 25.63 26.22 0.5M
2024-01-31 26.08 26.32 25.88 25.93 0.2M
2024-01-30 26.06 26.36 25.87 26.04 0.2M
2024-01-29 25.83 26.08 25.43 25.99 0.1M
2024-01-26 25.63 25.87 25.27 25.73 0.2M
2024-01-25 25.63 25.69 25.33 25.60 0.1M
2024-01-24 25.24 25.65 25.12 25.37 0.1M
2024-01-23 24.99 25.28 24.71 24.89 0.1M
2024-01-22 24.68 24.96 24.67 24.74 0.2M
2024-01-19 24.47 24.70 24.14 24.57 0.1M
2024-01-18 24.18 24.49 23.90 24.35 0.1M
2024-01-17 23.90 24.31 23.90 24.21 0.1M
2024-01-16 24.00 24.56 23.98 24.18 0.1M
2024-01-12 24.80 25.03 24.20 24.23 0.2M
2024-01-11 24.36 24.96 24.02 24.78 0.2M
2024-01-10 24.41 24.57 24.17 24.42 0.1M
2024-01-09 24.01 24.33 23.87 24.29 0.1M
2024-01-08 24.15 24.54 24.00 24.34 0.2M
2024-01-05 24.31 24.63 24.15 24.16 0.1M
2024-01-04 24.51 24.93 24.33 24.43 0.2M
2024-01-03 24.40 24.74 24.08 24.52 0.2M
2024-01-02 25.23 25.50 24.31 24.63 0.3M