Mercados españoles cerrados
S&P 500
5.214,08 +26,41 (+0,51%) Nasdaq
16.346,26 +43,51 (+0,27%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0786 +0,0035 (+0,32%) Petróleo Brent
84,19 +0,61 (+0,73%) Bitcoin EUR
57.869,94 +655,66 (+1,15%)
Innovator S&P Investment Grade Preferred ETF (EPRF)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:39PM 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 | 18,58 | 18,61 | 18,57 | 18,59 | 18,59 | 8576 |
| 08 may 2024 | 18,75 | 18,75 | 18,57 | 18,59 | 18,59 | 1600 |
| 07 may 2024 | 18,84 | 18,84 | 18,73 | 18,73 | 18,73 | 5100 |
| 06 may 2024 | 18,85 | 18,93 | 18,80 | 18,86 | 18,86 | 6600 |
| 03 may 2024 | 18,65 | 18,78 | 18,65 | 18,76 | 18,76 | 20.600 |
| 02 may 2024 | 18,37 | 18,59 | 18,37 | 18,54 | 18,54 | 37.800 |
| 01 may 2024 | 18,49 | 18,59 | 18,38 | 18,49 | 18,49 | 12.000 |
| 30 abr 2024 | 18,55 | 18,56 | 18,36 | 18,36 | 18,36 | 6000 |
| 29 abr 2024 | 18,43 | 18,58 | 18,43 | 18,54 | 18,54 | 7400 |
| 29 abr 2024 | 0.09 Dividendo | |||||
| 26 abr 2024 | 18,63 | 18,67 | 18,53 | 18,55 | 18,45 | 15.000 |
| 25 abr 2024 | 18,45 | 18,54 | 18,45 | 18,52 | 18,43 | 13.200 |
| 24 abr 2024 | 18,70 | 18,77 | 18,60 | 18,72 | 18,63 | 5000 |
| 23 abr 2024 | 18,50 | 18,75 | 18,50 | 18,74 | 18,64 | 10.400 |
| 22 abr 2024 | 18,39 | 18,50 | 18,39 | 18,49 | 18,40 | 7100 |
| 19 abr 2024 | 18,37 | 18,41 | 18,36 | 18,39 | 18,30 | 3500 |
| 18 abr 2024 | 18,39 | 18,40 | 18,28 | 18,31 | 18,22 | 16.800 |
| 17 abr 2024 | 18,37 | 18,46 | 18,33 | 18,34 | 18,26 | 27.700 |
| 16 abr 2024 | 18,26 | 18,37 | 18,23 | 18,30 | 18,21 | 7000 |
| 15 abr 2024 | 18,67 | 18,67 | 18,28 | 18,33 | 18,24 | 15.600 |
| 12 abr 2024 | 18,79 | 18,81 | 18,73 | 18,73 | 18,64 | 3700 |
| 11 abr 2024 | 18,84 | 18,84 | 18,72 | 18,76 | 18,67 | 12.500 |
| 10 abr 2024 | 19,23 | 19,23 | 18,78 | 18,96 | 18,87 | 18.700 |
| 09 abr 2024 | 19,36 | 19,36 | 19,21 | 19,21 | 19,12 | 15.900 |
| 08 abr 2024 | 19,26 | 19,27 | 19,20 | 19,23 | 19,14 | 7100 |
| 05 abr 2024 | 19,25 | 19,35 | 19,25 | 19,25 | 19,16 | 15.400 |
| 04 abr 2024 | 19,25 | 19,31 | 19,25 | 19,29 | 19,20 | 6500 |
| 03 abr 2024 | 19,22 | 19,22 | 19,15 | 19,18 | 19,09 | 8300 |
| 02 abr 2024 | 19,34 | 19,34 | 19,13 | 19,16 | 19,07 | 9100 |
| 01 abr 2024 | 19,49 | 19,49 | 19,25 | 19,31 | 19,21 | 19.200 |
| 28 mar 2024 | 19,57 | 19,59 | 19,37 | 19,37 | 19,28 | 4200 |
| 27 mar 2024 | 19,59 | 19,59 | 19,34 | 19,52 | 19,43 | 10.700 |
| 27 mar 2024 | 0.09 Dividendo | |||||
| 26 mar 2024 | 19,49 | 19,49 | 19,39 | 19,41 | 19,23 | 5800 |
| 25 mar 2024 | 19,56 | 19,56 | 19,40 | 19,40 | 19,21 | 12.500 |
| 22 mar 2024 | 19,61 | 19,65 | 19,52 | 19,52 | 19,33 | 7200 |
| 21 mar 2024 | 19,61 | 19,67 | 19,61 | 19,62 | 19,43 | 2300 |
| 20 mar 2024 | 19,58 | 19,58 | 19,44 | 19,47 | 19,29 | 14.800 |
| 19 mar 2024 | 19,35 | 19,45 | 19,35 | 19,45 | 19,27 | 7900 |
| 18 mar 2024 | 19,27 | 19,37 | 19,27 | 19,31 | 19,12 | 27.400 |
| 15 mar 2024 | 19,46 | 19,46 | 19,26 | 19,33 | 19,15 | 6100 |
| 14 mar 2024 | 19,64 | 19,64 | 19,39 | 19,46 | 19,28 | 15.300 |
| 13 mar 2024 | 19,51 | 19,57 | 19,51 | 19,53 | 19,34 | 101.800 |
| 12 mar 2024 | 19,80 | 19,80 | 19,47 | 19,53 | 19,34 | 91.900 |
| 11 mar 2024 | 19,70 | 19,70 | 19,51 | 19,60 | 19,41 | 6900 |
| 08 mar 2024 | 19,46 | 19,61 | 19,46 | 19,61 | 19,42 | 15.600 |
| 07 mar 2024 | 19,44 | 19,50 | 19,42 | 19,50 | 19,32 | 12.500 |
| 06 mar 2024 | 19,37 | 19,45 | 19,37 | 19,45 | 19,27 | 4000 |
| 05 mar 2024 | 19,35 | 19,40 | 19,30 | 19,38 | 19,20 | 10.000 |
| 04 mar 2024 | 19,43 | 19,43 | 19,28 | 19,28 | 19,10 | 10.800 |
| 01 mar 2024 | 19,53 | 19,53 | 19,30 | 19,40 | 19,21 | 17.900 |
| 29 feb 2024 | 19,47 | 19,48 | 19,34 | 19,42 | 19,24 | 7600 |
| 28 feb 2024 | 19,41 | 19,41 | 19,28 | 19,30 | 19,11 | 8200 |
| 28 feb 2024 | 0.09 Dividendo | |||||
| 27 feb 2024 | 19,47 | 19,47 | 19,32 | 19,33 | 19,06 | 4700 |
| 26 feb 2024 | 19,37 | 19,45 | 19,32 | 19,40 | 19,13 | 4700 |
| 23 feb 2024 | 19,34 | 19,45 | 19,28 | 19,41 | 19,14 | 22.700 |
| 22 feb 2024 | 19,20 | 19,29 | 19,20 | 19,25 | 18,98 | 8900 |
| 21 feb 2024 | 19,28 | 19,29 | 19,15 | 19,15 | 18,88 | 13.600 |
| 20 feb 2024 | 19,20 | 19,23 | 19,16 | 19,18 | 18,91 | 21.600 |
| 16 feb 2024 | 19,14 | 19,24 | 19,14 | 19,19 | 18,92 | 8500 |
| 15 feb 2024 | 19,18 | 19,29 | 19,08 | 19,21 | 18,94 | 23.300 |
| 14 feb 2024 | 19,16 | 19,21 | 19,09 | 19,14 | 18,87 | 155.500 |
| 13 feb 2024 | 19,41 | 19,41 | 19,05 | 19,12 | 18,85 | 21.900 |
| 12 feb 2024 | 19,47 | 19,47 | 19,33 | 19,41 | 19,14 | 17.400 |
| 09 feb 2024 | 19,16 | 19,38 | 19,16 | 19,38 | 19,10 | 9300 |
| 08 feb 2024 | 19,21 | 19,24 | 19,13 | 19,24 | 18,97 | 7000 |
| 07 feb 2024 | 19,14 | 19,28 | 19,13 | 19,28 | 19,01 | 109.500 |
| 06 feb 2024 | 18,98 | 19,17 | 18,98 | 19,15 | 18,88 | 193.400 |
| 05 feb 2024 | 19,28 | 19,28 | 19,02 | 19,08 | 18,81 | 87.400 |
| 02 feb 2024 | 19,25 | 19,28 | 19,14 | 19,26 | 18,99 | 10.800 |
| 01 feb 2024 | 19,40 | 19,40 | 19,02 | 19,39 | 19,11 | 9000 |
| 31 ene 2024 | 18,93 | 19,23 | 18,93 | 19,19 | 18,92 | 19.600 |
| 30 ene 2024 | 19,16 | 19,17 | 19,14 | 19,15 | 18,88 | 9700 |
| 30 ene 2024 | 0.09 Dividendo | |||||
| 29 ene 2024 | 19,02 | 19,23 | 19,02 | 19,20 | 18,84 | 17.700 |
| 26 ene 2024 | 19,06 | 19,20 | 19,05 | 19,12 | 18,77 | 7800 |
| 25 ene 2024 | 19,05 | 19,12 | 19,05 | 19,09 | 18,73 | 4400 |
| 24 ene 2024 | 18,99 | 18,99 | 18,88 | 18,94 | 18,59 | 11.000 |
| 23 ene 2024 | 18,86 | 18,86 | 18,83 | 18,84 | 18,49 | 9100 |
| 22 ene 2024 | 18,77 | 18,91 | 18,77 | 18,84 | 18,49 | 5400 |
| 19 ene 2024 | 18,66 | 18,78 | 18,63 | 18,78 | 18,43 | 7300 |
| 18 ene 2024 | 18,78 | 18,79 | 18,61 | 18,61 | 18,26 | 2700 |
| 17 ene 2024 | 18,74 | 18,79 | 18,72 | 18,72 | 18,37 | 3600 |
| 16 ene 2024 | 18,88 | 18,96 | 18,72 | 18,72 | 18,37 | 12.100 |
| 12 ene 2024 | 18,69 | 18,90 | 18,69 | 18,84 | 18,49 | 21.000 |
| 11 ene 2024 | 18,84 | 18,84 | 18,74 | 18,77 | 18,42 | 24.400 |
| 10 ene 2024 | 18,73 | 18,91 | 18,73 | 18,82 | 18,47 | 65.000 |
| 09 ene 2024 | 18,79 | 18,84 | 18,68 | 18,77 | 18,42 | 51.800 |
| 08 ene 2024 | 18,64 | 18,75 | 18,64 | 18,73 | 18,38 | 11.300 |
| 05 ene 2024 | 18,52 | 18,74 | 18,52 | 18,60 | 18,25 | 14.800 |
| 04 ene 2024 | 18,56 | 18,69 | 18,56 | 18,64 | 18,29 | 4800 |
| 03 ene 2024 | 18,58 | 18,64 | 18,51 | 18,60 | 18,25 | 14.600 |
| 02 ene 2024 | 18,66 | 18,67 | 18,59 | 18,63 | 18,28 | 5400 |
| 29 dic 2023 | 18,80 | 18,81 | 18,63 | 18,63 | 18,28 | 17.900 |
| 28 dic 2023 | 18,78 | 18,88 | 18,77 | 18,80 | 18,44 | 19.900 |
| 28 dic 2023 | 0.089 Dividendo | |||||
| 27 dic 2023 | 18,99 | 18,99 | 18,89 | 18,96 | 18,52 | 22.000 |
| 26 dic 2023 | 18,78 | 18,92 | 18,73 | 18,89 | 18,45 | 61.800 |
| 22 dic 2023 | 18,69 | 18,80 | 18,69 | 18,73 | 18,29 | 14.400 |
| *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.