XNAS
Datos históricos de Criteo S.A.
Criteo S.A. · CRTO
$15.71
▼ -0.02 (-0.13%)
Última operación · 10/10/2026, 23:09:12 UTC
- Variación en el periodo
- −19.95%
- Máximo
- US$25.29
- 6 de julio de 2026
- Mínimo
- US$14.28
- 5 de octubre de 2026
- Volumen medio diario
- 0.45 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 15.36 | 15.85 | 15.34 | 15.73 | +2.88% | 534,908.581 |
| 8 oct 2026 | 14.90 | 15.36 | 14.76 | 15.29 | +2.62% | 227,032.773 |
| 7 oct 2026 | 14.76 | 14.97 | 14.62 | 14.90 | +0.68% | 321,719.344 |
| 6 oct 2026 | 14.60 | 14.83 | 14.45 | 14.80 | +2.07% | 393,755.937 |
| 5 oct 2026 | 14.60 | 14.66 | 14.28 | 14.50 | −1.56% | 561,591.17 |
| 2 oct 2026 | 15.31 | 15.31 | 14.35 | 14.73 | −3.28% | 448,640.697 |
| 1 oct 2026 | 15.20 | 15.48 | 15.06 | 15.23 | +0.20% | 339,687.667 |
| 30 sep 2026 | 15.45 | 15.69 | 15.15 | 15.20 | −1.62% | 405,841.53 |
| 29 sep 2026 | 15.70 | 15.99 | 15.26 | 15.45 | −2.22% | 286,705.077 |
| 28 sep 2026 | 16.17 | 16.20 | 15.74 | 15.80 | −2.95% | 298,121.223 |
| 25 sep 2026 | 16.47 | 16.53 | 16.25 | 16.28 | −1.69% | 285,798.012 |
| 24 sep 2026 | 16.55 | 16.62 | 16.24 | 16.56 | +0.06% | 226,730.566 |
| 23 sep 2026 | 16.78 | 16.80 | 16.23 | 16.55 | −1.78% | 263,560.965 |
| 22 sep 2026 | 16.91 | 16.92 | 16.69 | 16.85 | +0.30% | 190,851.349 |
| 21 sep 2026 | 16.96 | 16.96 | 16.29 | 16.80 | +0.60% | 139,949.789 |
| 18 sep 2026 | 16.97 | 16.97 | 16.57 | 16.70 | −1.18% | 338,654.736 |
| 17 sep 2026 | 17.13 | 17.29 | 16.77 | 16.90 | −1.17% | 223,021.844 |
| 16 sep 2026 | 17.01 | 17.30 | 16.97 | 17.10 | +0.06% | 145,658.013 |
| 15 sep 2026 | 17.25 | 17.28 | 17.01 | 17.09 | −1.33% | 354,392.904 |
| 14 sep 2026 | 17.56 | 17.68 | 17.21 | 17.32 | −0.69% | 151,295.52 |
| 11 sep 2026 | 17.37 | 17.69 | 17.27 | 17.44 | +0.40% | 145,315.797 |
| 10 sep 2026 | 17.49 | 17.60 | 17.28 | 17.37 | −0.40% | 258,203.428 |
| 9 sep 2026 | 17.56 | 17.83 | 17.16 | 17.44 | −1.69% | 377,833.318 |
| 8 sep 2026 | 18.14 | 18.25 | 17.44 | 17.74 | +0.68% | 279,882.545 |
| 4 sep 2026 | 18.11 | 18.11 | 17.58 | 17.62 | −3.03% | 90,645.526 |
| 3 sep 2026 | 18.42 | 18.48 | 17.91 | 18.17 | −0.71% | 182,376.299 |
| 2 sep 2026 | 17.43 | 18.34 | 17.38 | 18.30 | +5.11% | 257,151.748 |
| 1 sep 2026 | 17.45 | 17.73 | 17.20 | 17.41 | −1.36% | 159,772.152 |
| 31 ago 2026 | 17.72 | 17.92 | 17.46 | 17.65 | +1.09% | 199,293.304 |
| 28 ago 2026 | 17.15 | 17.70 | 17.15 | 17.46 | +1.28% | 123,271.021 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.