Mercados españoles cerrados

Innovator S&P 500 Buffer ETF - March (BMAR)

Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
42,14+0,01 (+0,02%)
Al cierre: 03:48PM EDT
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202442,1542,1542,1042,1442,146074
16 may 202442,1642,1942,1042,1342,135900
15 may 202441,8442,1441,8442,1242,127600
14 may 202441,6941,8341,6541,8341,836200
13 may 202441,6541,6741,6041,6641,661200
10 may 202441,6541,7041,5941,6841,686900
09 may 202441,5741,6041,5041,6041,602800
08 may 202441,2741,4741,2741,4741,474100
07 may 202441,5041,5141,4241,4741,4710.300
06 may 202441,2841,4041,2541,4041,4010.900
03 may 202441,0041,1740,9741,1141,119600
02 may 202440,5640,7640,5540,7540,759700
01 may 202440,4940,8640,4640,5140,5110.200
30 abr 202440,9340,9840,6240,6240,6243.700
29 abr 202441,0141,0440,9141,0141,0112.000
26 abr 202440,8340,9940,8340,9240,9217.200
25 abr 202440,3640,6740,3340,6140,6130.900
24 abr 202440,8040,8140,6540,7940,7929.300
23 abr 202440,7240,7840,6640,7440,7414.300
22 abr 202440,2440,5440,1540,4240,4225.000
19 abr 202440,3840,3840,0840,1440,1411.900
18 abr 202440,6340,6340,3340,4040,4015.700
17 abr 202440,6040,6040,3440,4640,4656.800
16 abr 202440,6240,6940,5240,6340,6331.200
15 abr 202441,2541,2540,6140,6440,646800
12 abr 202441,2041,2440,8940,9740,978900
11 abr 202441,1541,4441,0941,3841,386800
10 abr 202441,1841,2541,0641,1741,1714.000
09 abr 202441,4641,4641,2141,4141,414600
08 abr 202441,4841,4841,3741,4241,423600
05 abr 202441,2841,4841,2341,4241,4242.000
04 abr 202441,6141,6741,1041,1041,105300
03 abr 202441,2241,5141,2241,4441,445400
02 abr 202441,3541,4241,3041,3941,3910.000
01 abr 202441,6241,6541,5341,6041,60287.100
28 mar 202441,6141,7041,6141,6741,6725.600
27 mar 202441,5041,6141,4541,6141,6132.700
26 mar 202441,5341,5441,4241,4241,4226.300
25 mar 202441,5441,5441,4741,4741,4712.400
22 mar 202441,5441,6041,5141,5641,5635.100
21 mar 202441,6941,6941,5641,5741,5739.000
20 mar 202441,2841,5341,2441,5341,5392.400
19 mar 202441,1041,2940,9741,2941,29397.600
18 mar 202441,0941,2141,0941,0941,0934.900
15 mar 202441,0341,0340,8440,9040,9067.300
14 mar 202441,2241,2240,9641,0741,0739.100
13 mar 202441,2741,2941,1241,1941,19190.500
12 mar 202441,0041,2941,0041,2941,2964.300
11 mar 202440,9340,9340,7740,9240,9278.400
08 mar 202441,1941,2940,9040,9640,9645.700
07 mar 202440,9341,1640,9341,1341,1386.000
06 mar 202440,9140,9840,7640,8640,8677.800
05 mar 202440,9740,9740,5640,7140,71145.500
04 mar 202441,0141,0840,9740,9940,99133.000
01 mar 202440,9241,0640,7741,0241,02662.700
29 feb 202440,7740,7740,7040,7440,74514.500
28 feb 202440,7240,7440,6740,7340,7330.100
27 feb 202440,6940,7340,6640,6740,6718.600
26 feb 202440,5940,7340,5940,6640,6614.100
23 feb 202440,6540,7340,6440,6640,6639.400
22 feb 202440,6640,6640,6440,6440,648500
21 feb 202440,6240,6340,5840,6340,632900
20 feb 202440,6440,6440,5840,5840,581800
16 feb 202440,6240,6240,5940,5940,591000
15 feb 202440,4840,6040,4840,6040,60900
14 feb 202440,5840,5940,4940,5840,5827.600
13 feb 202440,5540,5540,4740,4940,494100
12 feb 202440,4740,5840,4740,5540,555300
09 feb 202440,4540,5740,4540,5540,554300
08 feb 202440,5140,5740,4940,5440,5414.400
07 feb 202440,4940,5640,4840,5340,532400
06 feb 202440,4340,4940,4240,4840,488200
05 feb 202440,5340,5340,4240,4540,454600
02 feb 202440,4040,4440,4040,4440,447300
01 feb 202440,2340,3340,2340,3340,335000
31 ene 202440,3040,3040,1840,1940,1910.800
30 ene 202440,2440,3940,2440,3640,3610.000
29 ene 202440,2640,3540,2640,3540,356300
26 ene 202440,2740,2740,2540,2740,272500
25 ene 202440,2440,2640,2440,2540,252200
24 ene 202440,2640,2640,1840,1840,181000
23 ene 202440,1540,2040,1540,2040,20900
22 ene 202440,1240,1240,0940,0940,09800
19 ene 202439,8840,0939,8840,0240,0212.100
18 ene 202439,7939,8439,7939,8339,83700
17 ene 202439,5839,6439,5639,6439,641700
16 ene 202439,7039,7539,6839,7539,752700
12 ene 202439,7939,8539,7839,8539,85600
11 ene 202439,7439,8139,6439,8139,81700
10 ene 202439,7139,7939,7139,7939,793500
09 ene 202439,6539,6839,5939,6839,687600
08 ene 202439,4639,6939,4639,6939,691600
05 ene 202439,4339,4339,2839,3139,311400
04 ene 202439,3639,4139,2839,2839,289400
03 ene 202439,3739,4039,3439,3439,343700
02 ene 202439,4739,5839,4339,5039,5012.500
29 dic 202339,5639,6539,5639,6139,615800
28 dic 202339,6839,6839,6239,6239,622900
27 dic 202339,5839,6239,5739,6139,615400
26 dic 202339,5439,5839,5139,5839,582900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...