Criteo Sa

CRTO
🏛️ usa →
21.58
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23.45 23.45 23.45 23.45 2.1K
09:32 23.38 23.38 23.38 23.38 0.1K
09:34 23.55 23.55 23.55 23.55 1.0K
09:39 23.69 23.69 23.52 23.52 1.1K
09:41 23.65 23.65 23.65 23.65 0.2K
09:43 23.54 23.54 23.54 23.54 0.1K
09:44 23.66 23.66 23.54 23.54 0.3K
09:45 23.53 23.53 23.53 23.53 0.2K
09:47 23.69 23.69 23.69 23.69 0.1K
09:48 23.58 23.58 23.58 23.58 0.2K
09:49 23.59 23.59 23.59 23.59 0.1K
09:50 23.78 23.78 23.78 23.78 0.2K
09:51 23.60 23.60 23.60 23.60 0.2K
09:52 23.62 23.62 23.62 23.62 0.2K
09:54 23.66 23.66 23.66 23.66 0.2K
09:55 23.75 23.75 23.73 23.73 1.2K
09:56 23.68 23.74 23.68 23.74 0.6K
09:57 23.69 23.69 23.64 23.64 1.5K
09:58 23.63 23.63 23.63 23.63 0.6K
09:59 23.64 23.64 23.64 23.64 0.7K
10:00 23.63 23.63 23.63 23.63 0.2K
10:01 23.68 23.68 23.62 23.62 0.2K
10:03 23.68 23.73 23.68 23.73 2.8K
10:08 23.73 23.73 23.73 23.73 0.1K
10:09 23.66 23.66 23.66 23.66 0.6K
10:10 23.73 23.73 23.73 23.73 1.3K
10:14 23.59 23.59 23.59 23.59 0.3K
10:15 23.55 23.55 23.55 23.55 0.6K
10:18 23.52 23.52 23.52 23.52 0.7K
10:20 23.48 23.50 23.48 23.50 2.4K
10:23 23.48 23.48 23.47 23.47 0.2K
10:24 23.45 23.45 23.45 23.45 0.2K
10:25 23.40 23.40 23.40 23.40 1.0K
10:26 23.41 23.41 23.41 23.41 0.8K
10:27 23.50 23.50 23.50 23.50 1.1K
10:28 23.50 23.50 23.50 23.50 0.6K
10:32 23.43 23.43 23.43 23.43 0.3K
10:33 23.43 23.43 23.43 23.43 0.1K
10:36 23.41 23.41 23.41 23.41 0.6K
10:38 23.38 23.39 23.38 23.39 1.1K
10:46 23.36 23.36 23.31 23.31 0.4K
10:47 23.32 23.32 23.32 23.32 0.4K
10:49 23.30 23.30 23.30 23.30 0.1K
10:50 23.30 23.30 23.29 23.30 1.4K
10:51 23.31 23.31 23.31 23.31 0.6K
10:52 23.32 23.32 23.32 23.32 1.0K
10:53 23.35 23.35 23.35 23.35 0.7K
10:57 23.33 23.33 23.31 23.31 0.8K
10:58 23.25 23.25 23.23 23.23 1.6K
10:59 23.25 23.25 23.25 23.25 0.5K
11:02 23.28 23.28 23.28 23.28 1.4K
11:06 23.27 23.28 23.27 23.28 0.8K
11:07 23.25 23.25 23.24 23.24 0.7K
11:14 23.29 23.29 23.29 23.29 1.3K
11:15 23.28 23.28 23.28 23.28 0.2K
11:16 23.29 23.29 23.29 23.29 0.1K
11:18 23.27 23.27 23.27 23.27 1.2K
11:19 23.28 23.28 23.28 23.28 0.4K
11:23 23.28 23.30 23.28 23.30 1.6K
11:26 23.27 23.27 23.27 23.27 0.8K
11:31 23.25 23.26 23.25 23.26 0.4K
11:34 23.25 23.25 23.25 23.25 0.2K
11:36 23.25 23.25 23.25 23.25 0.1K
11:37 23.26 23.26 23.26 23.26 0.2K
11:39 23.27 23.27 23.25 23.25 0.7K
11:42 23.26 23.26 23.26 23.26 0.1K
11:45 23.27 23.27 23.25 23.25 0.8K
11:46 23.26 23.26 23.26 23.26 0.3K
11:47 23.26 23.29 23.26 23.29 4.5K
11:54 23.28 23.28 23.28 23.28 0.3K
11:57 23.31 23.31 23.31 23.31 1.8K
11:58 23.29 23.29 23.29 23.29 0.6K
11:59 23.27 23.27 23.27 23.27 0.3K
12:00 23.29 23.29 23.29 23.29 0.5K
12:04 23.29 23.29 23.29 23.29 1.1K
12:09 23.29 23.29 23.29 23.29 0.2K
12:12 23.30 23.30 23.30 23.30 0.6K
12:14 23.31 23.31 23.31 23.31 0.6K
12:17 23.32 23.32 23.32 23.32 0.7K
12:19 23.33 23.33 23.33 23.33 1.0K
12:20 23.33 23.33 23.33 23.33 0.7K
12:21 23.33 23.33 23.33 23.33 0.9K
12:24 23.33 23.33 23.33 23.33 0.4K
12:25 23.33 23.33 23.33 23.33 0.7K
12:31 23.32 23.32 23.32 23.32 2.2K
12:33 23.31 23.31 23.31 23.31 0.5K
12:34 23.30 23.30 23.30 23.30 0.1K
12:35 23.29 23.29 23.29 23.29 0.9K
12:40 23.27 23.27 23.27 23.27 0.6K
12:41 23.29 23.29 23.29 23.29 0.9K
12:42 23.31 23.31 23.31 23.31 1.3K
12:45 23.28 23.28 23.28 23.28 2.7K
12:48 23.23 23.24 23.23 23.24 1.3K
12:52 23.27 23.27 23.27 23.27 0.8K
12:54 23.27 23.27 23.27 23.27 0.2K
12:55 23.25 23.25 23.25 23.25 0.1K
12:56 23.25 23.25 23.25 23.25 0.2K
12:58 23.26 23.26 23.26 23.26 0.3K
13:00 23.24 23.24 23.24 23.24 0.3K
13:01 23.25 23.25 23.25 23.25 0.1K
13:02 23.26 23.26 23.26 23.26 0.3K
13:04 23.25 23.25 23.22 23.22 0.4K
13:05 23.24 23.24 23.23 23.23 0.6K
13:06 23.25 23.25 23.25 23.25 0.4K
13:07 23.23 23.23 23.23 23.23 0.1K
13:09 23.23 23.27 23.23 23.27 2.0K
13:19 23.25 23.25 23.25 23.25 1.6K
13:23 23.25 23.25 23.25 23.25 0.7K
13:24 23.25 23.25 23.23 23.23 0.4K
13:25 23.21 23.21 23.21 23.21 0.9K
13:31 23.19 23.19 23.18 23.18 1.1K
13:32 23.17 23.17 23.17 23.17 0.2K
13:35 23.16 23.16 23.16 23.16 0.7K
13:37 23.15 23.15 23.15 23.15 0.5K
13:40 23.12 23.14 23.12 23.14 1.2K
13:50 23.10 23.10 23.10 23.10 0.2K
13:51 23.08 23.08 23.08 23.08 0.5K
13:52 23.10 23.10 23.10 23.10 0.7K
13:58 23.08 23.08 23.08 23.08 0.4K
14:00 23.11 23.11 23.11 23.11 0.3K
14:02 23.12 23.12 23.10 23.10 1.1K
14:04 23.13 23.13 23.12 23.12 1.0K
14:09 23.16 23.16 23.16 23.16 0.3K
14:11 23.16 23.17 23.16 23.17 2.5K
14:12 23.18 23.18 23.18 23.18 1.1K
14:14 23.20 23.20 23.20 23.20 1.1K
14:19 23.21 23.21 23.21 23.21 0.2K
14:20 23.20 23.20 23.20 23.20 0.4K
14:21 23.20 23.20 23.18 23.18 2.7K
14:23 23.16 23.16 23.16 23.16 0.1K
14:24 23.16 23.16 23.16 23.16 0.6K
14:29 23.16 23.16 23.16 23.16 0.2K
14:32 23.20 23.20 23.20 23.20 1.2K
14:33 23.23 23.23 23.23 23.23 0.4K
14:34 23.24 23.24 23.22 23.22 1.1K
14:39 23.23 23.23 23.23 23.23 1.0K
14:45 23.23 23.23 23.22 23.22 1.8K
14:47 23.22 23.22 23.22 23.22 0.3K
14:48 23.23 23.36 23.23 23.36 18.6K
14:49 23.38 23.38 23.33 23.33 1.7K
14:50 23.32 23.32 23.31 23.31 0.8K
14:56 23.44 23.44 23.44 23.44 1.6K
14:59 23.48 23.48 23.48 23.48 0.4K
15:00 23.49 23.49 23.49 23.49 0.9K
15:01 23.47 23.47 23.47 23.46 1.4K
15:02 23.43 23.43 23.43 23.43 1.0K
15:06 23.45 23.45 23.44 23.44 1.1K
15:10 23.42 23.42 23.42 23.42 0.7K
15:11 23.40 23.40 23.40 23.40 0.7K
15:13 23.39 23.39 23.39 23.39 0.5K
15:14 23.38 23.38 23.38 23.38 0.2K
15:17 23.41 23.41 23.41 23.41 0.2K
15:18 23.38 23.38 23.38 23.38 1.7K
15:19 23.37 23.37 23.36 23.36 0.7K
15:21 23.36 23.36 23.36 23.36 0.3K
15:22 23.37 23.37 23.36 23.36 0.6K
15:24 23.35 23.35 23.35 23.35 1.3K
15:27 23.34 23.34 23.34 23.34 0.7K
15:28 23.33 23.33 23.33 23.33 0.2K
15:29 23.35 23.35 23.33 23.33 1.2K
15:30 23.34 23.35 23.34 23.34 0.7K
15:32 23.33 23.33 23.33 23.33 0.2K
15:33 23.31 23.31 23.30 23.30 4.5K
15:35 23.31 23.32 23.31 23.32 1.0K
15:36 23.30 23.30 23.30 23.30 0.2K
15:37 23.32 23.32 23.32 23.32 1.1K
15:38 23.32 23.32 23.32 23.32 0.3K
15:39 23.32 23.32 23.32 23.32 0.9K
15:40 23.32 23.32 23.30 23.30 0.8K
15:41 23.29 23.29 23.29 23.29 0.6K
15:43 23.28 23.28 23.27 23.27 1.2K
15:44 23.29 23.29 23.26 23.26 1.9K
15:45 23.28 23.29 23.28 23.29 3.9K
15:46 23.31 23.31 23.31 23.31 0.4K
15:47 23.30 23.30 23.30 23.30 0.5K
15:48 23.30 23.30 23.30 23.30 0.4K
15:49 23.30 23.30 23.30 23.30 0.8K
15:50 23.32 23.34 23.30 23.34 4.3K
15:51 23.33 23.33 23.33 23.33 0.8K
15:52 23.32 23.32 23.32 23.32 0.7K
15:53 23.32 23.32 23.30 23.30 1.6K
15:54 23.31 23.32 23.31 23.32 1.6K
15:55 23.32 23.35 23.32 23.35 2.9K
15:56 23.35 23.35 23.33 23.33 4.0K
15:57 23.32 23.32 23.32 23.32 2.7K
15:58 23.32 23.32 23.31 23.31 7.2K
15:59 23.31 23.33 23.30 23.33 23.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available