Mercados españoles abiertos en 5 hrs 48 min
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,46 (+0,27%) NIKKEI 225
38.658,11 +584,13 (+1,53%) Dólar/Euro
1,0784 0,0000 (-0,00%) Petróleo Brent
84,26 +0,38 (+0,45%) Bitcoin EUR
58.265,50 +1.245,80 (+2,18%)
Innovator Premium Income 20 Barrier ETF - April (APRH)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 24,71 | 24,71 | 24,67 | 24,67 | 24,67 | 1541 |
| 08 may 2024 | 24,61 | 24,67 | 24,61 | 24,64 | 24,64 | 2200 |
| 07 may 2024 | 24,67 | 24,67 | 24,64 | 24,66 | 24,66 | 17.600 |
| 06 may 2024 | 24,57 | 24,66 | 24,57 | 24,66 | 24,66 | 6200 |
| 03 may 2024 | 24,52 | 24,59 | 24,51 | 24,56 | 24,56 | 7000 |
| 02 may 2024 | 24,41 | 24,48 | 24,40 | 24,47 | 24,47 | 10.000 |
| 01 may 2024 | 24,42 | 24,48 | 24,39 | 24,39 | 24,39 | 42.300 |
| 30 abr 2024 | 24,48 | 24,51 | 24,37 | 24,37 | 24,37 | 16.900 |
| 29 abr 2024 | 24,46 | 24,51 | 24,45 | 24,49 | 24,49 | 4700 |
| 26 abr 2024 | 24,47 | 24,47 | 24,43 | 24,47 | 24,47 | 700 |
| 25 abr 2024 | 24,34 | 24,42 | 24,32 | 24,39 | 24,39 | 19.200 |
| 24 abr 2024 | 24,39 | 24,45 | 24,39 | 24,41 | 24,41 | 3000 |
| 23 abr 2024 | 24,38 | 24,42 | 24,38 | 24,40 | 24,40 | 6100 |
| 22 abr 2024 | 24,27 | 24,31 | 24,20 | 24,29 | 24,29 | 3600 |
| 19 abr 2024 | 24,19 | 24,19 | 24,15 | 24,17 | 24,17 | 600 |
| 18 abr 2024 | 24,25 | 24,29 | 24,21 | 24,23 | 24,23 | 16.000 |
| 17 abr 2024 | 24,26 | 24,30 | 24,21 | 24,30 | 24,30 | 8700 |
| 16 abr 2024 | 24,39 | 24,39 | 24,22 | 24,32 | 24,32 | 2500 |
| 15 abr 2024 | 24,36 | 24,36 | 24,26 | 24,26 | 24,26 | 6000 |
| 12 abr 2024 | 24,37 | 24,37 | 24,34 | 24,34 | 24,34 | 10.500 |
| 11 abr 2024 | 24,35 | 24,49 | 24,35 | 24,44 | 24,44 | 4500 |
| 10 abr 2024 | 24,40 | 24,45 | 24,35 | 24,39 | 24,39 | 9100 |
| 09 abr 2024 | 24,41 | 24,50 | 24,41 | 24,46 | 24,46 | 6600 |
| 08 abr 2024 | 24,47 | 24,47 | 24,40 | 24,44 | 24,44 | 9900 |
| 05 abr 2024 | 24,45 | 24,45 | 24,40 | 24,42 | 24,42 | 11.200 |
| 04 abr 2024 | 24,48 | 24,49 | 24,36 | 24,38 | 24,38 | 2500 |
| 03 abr 2024 | 24,43 | 24,48 | 24,42 | 24,44 | 24,44 | 4600 |
| 02 abr 2024 | 24,50 | 24,50 | 24,37 | 24,45 | 24,45 | 24.400 |
| 01 abr 2024 | 24,60 | 24,60 | 24,42 | 24,50 | 24,50 | 71.800 |
| 28 mar 2024 | 24,56 | 24,56 | 24,49 | 24,53 | 24,53 | 7400 |
| 27 mar 2024 | 24,46 | 24,50 | 24,46 | 24,50 | 24,50 | 300 |
| 27 mar 2024 | 0.486 Dividendo | |||||
| 26 mar 2024 | 24,97 | 25,01 | 24,97 | 24,99 | 24,50 | 4700 |
| 25 mar 2024 | 25,01 | 25,01 | 24,94 | 24,99 | 24,50 | 1300 |
| 22 mar 2024 | 24,92 | 24,99 | 24,92 | 24,99 | 24,50 | 1300 |
| 21 mar 2024 | 24,93 | 24,98 | 24,93 | 24,95 | 24,46 | 1400 |
| 20 mar 2024 | 25,00 | 25,02 | 24,93 | 25,00 | 24,51 | 26.700 |
| 19 mar 2024 | 24,98 | 25,02 | 24,93 | 24,98 | 24,49 | 13.700 |
| 18 mar 2024 | 24,99 | 24,99 | 24,93 | 24,97 | 24,48 | 4500 |
| 15 mar 2024 | 25,01 | 25,01 | 24,97 | 24,97 | 24,48 | 1100 |
| 14 mar 2024 | 24,98 | 25,00 | 24,93 | 24,93 | 24,45 | 10.000 |
| 13 mar 2024 | 24,93 | 24,98 | 24,93 | 24,94 | 24,45 | 1400 |
| 12 mar 2024 | 24,93 | 24,93 | 24,93 | 24,93 | 24,45 | 1700 |
| 11 mar 2024 | 24,93 | 24,96 | 24,90 | 24,90 | 24,42 | 11.200 |
| 08 mar 2024 | 24,96 | 24,96 | 24,93 | 24,93 | 24,45 | 6400 |
| 07 mar 2024 | 24,91 | 24,91 | 24,89 | 24,91 | 24,43 | 2800 |
| 06 mar 2024 | 24,92 | 24,95 | 24,92 | 24,93 | 24,45 | 2800 |
| 05 mar 2024 | 24,92 | 24,92 | 24,92 | 24,92 | 24,43 | 3100 |
| 04 mar 2024 | 24,92 | 24,92 | 24,90 | 24,90 | 24,42 | 2100 |
| 01 mar 2024 | 24,89 | 24,91 | 24,88 | 24,90 | 24,41 | 8700 |
| 29 feb 2024 | 24,89 | 24,89 | 24,88 | 24,89 | 24,41 | 1500 |
| 28 feb 2024 | 24,92 | 24,92 | 24,91 | 24,91 | 24,42 | 800 |
| 27 feb 2024 | 24,87 | 24,92 | 24,87 | 24,91 | 24,42 | 2400 |
| 26 feb 2024 | 24,88 | 24,91 | 24,88 | 24,90 | 24,42 | 800 |
| 23 feb 2024 | 24,92 | 24,92 | 24,87 | 24,87 | 24,39 | 3300 |
| 22 feb 2024 | 24,89 | 24,90 | 24,88 | 24,90 | 24,42 | 1300 |
| 21 feb 2024 | 24,90 | 24,90 | 24,88 | 24,89 | 24,41 | 1900 |
| 20 feb 2024 | 24,86 | 24,90 | 24,86 | 24,88 | 24,39 | 13.900 |
| 16 feb 2024 | 24,86 | 24,88 | 24,85 | 24,88 | 24,39 | 4600 |
| 15 feb 2024 | 24,85 | 24,88 | 24,83 | 24,85 | 24,37 | 5700 |
| 14 feb 2024 | 24,83 | 24,87 | 24,83 | 24,85 | 24,37 | 5000 |
| 13 feb 2024 | 24,85 | 24,87 | 24,84 | 24,84 | 24,36 | 2700 |
| 12 feb 2024 | 24,85 | 24,85 | 24,84 | 24,84 | 24,36 | 1100 |
| 09 feb 2024 | 24,83 | 24,84 | 24,82 | 24,84 | 24,36 | 14.200 |
| 08 feb 2024 | 24,85 | 24,85 | 24,82 | 24,85 | 24,36 | 4000 |
| 07 feb 2024 | 24,81 | 24,86 | 24,80 | 24,83 | 24,35 | 900 |
| 06 feb 2024 | 24,83 | 24,86 | 24,83 | 24,83 | 24,34 | 1100 |
| 05 feb 2024 | 24,83 | 24,83 | 24,83 | 24,83 | 24,34 | - |
| 02 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,33 | 100 |
| 01 feb 2024 | 24,82 | 24,82 | 24,82 | 24,82 | 24,33 | 600 |
| 31 ene 2024 | 24,81 | 24,81 | 24,81 | 24,81 | 24,33 | 800 |
| 30 ene 2024 | 24,81 | 24,82 | 24,81 | 24,81 | 24,32 | 8600 |
| 29 ene 2024 | 24,78 | 24,81 | 24,78 | 24,80 | 24,32 | 2200 |
| 26 ene 2024 | 24,80 | 24,80 | 24,77 | 24,77 | 24,29 | 300 |
| 25 ene 2024 | 24,78 | 24,82 | 24,76 | 24,76 | 24,28 | 800 |
| 24 ene 2024 | 24,73 | 24,80 | 24,73 | 24,76 | 24,28 | 4000 |
| 23 ene 2024 | 24,80 | 24,80 | 24,77 | 24,77 | 24,29 | 200 |
| 22 ene 2024 | 24,78 | 24,78 | 24,75 | 24,77 | 24,29 | 2000 |
| 19 ene 2024 | 24,75 | 24,77 | 24,75 | 24,76 | 24,28 | 1600 |
| 18 ene 2024 | 24,73 | 24,78 | 24,72 | 24,75 | 24,27 | 3100 |
| 17 ene 2024 | 24,71 | 24,75 | 24,71 | 24,75 | 24,26 | 600 |
| 16 ene 2024 | 24,70 | 24,76 | 24,70 | 24,75 | 24,26 | 1100 |
| 12 ene 2024 | 24,75 | 24,78 | 24,75 | 24,78 | 24,30 | 600 |
| 11 ene 2024 | 24,74 | 24,74 | 24,74 | 24,74 | 24,26 | 200 |
| 10 ene 2024 | 24,71 | 24,77 | 24,71 | 24,74 | 24,26 | 6500 |
| 09 ene 2024 | 24,67 | 24,73 | 24,67 | 24,73 | 24,24 | 1800 |
| 08 ene 2024 | 24,72 | 24,73 | 24,70 | 24,73 | 24,24 | 1600 |
| 05 ene 2024 | 24,73 | 24,73 | 24,68 | 24,72 | 24,23 | 22.700 |
| 04 ene 2024 | 24,70 | 24,73 | 24,68 | 24,70 | 24,22 | 3400 |
| 03 ene 2024 | 24,74 | 24,74 | 24,66 | 24,69 | 24,21 | 10.800 |
| 02 ene 2024 | 24,72 | 24,74 | 24,66 | 24,70 | 24,22 | 56.000 |
| 29 dic 2023 | 24,69 | 24,71 | 24,69 | 24,69 | 24,21 | 1100 |
| 28 dic 2023 | 24,65 | 24,71 | 24,63 | 24,68 | 24,20 | 12.400 |
| 28 dic 2023 | 0.486 Dividendo | |||||
| 27 dic 2023 | 25,19 | 25,19 | 25,17 | 25,17 | 24,20 | 200 |
| 26 dic 2023 | 25,12 | 25,13 | 25,12 | 25,13 | 24,17 | 200 |
| 22 dic 2023 | 25,11 | 25,15 | 25,11 | 25,15 | 24,18 | 5700 |
| 21 dic 2023 | 25,12 | 25,16 | 25,10 | 25,15 | 24,18 | 10.800 |
| 20 dic 2023 | 25,15 | 25,15 | 25,09 | 25,11 | 24,15 | 1800 |
| 19 dic 2023 | 25,11 | 25,13 | 25,11 | 25,13 | 24,16 | 100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.