Mercados españoles abiertos en 2 hrs 55 min

Innovator U.S. Small Cap Power Buffer ETF - January (KJAN)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
34,810,00 (0,00%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
03 jul 2023 - 03 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 jul 202434,7834,8734,7634,8134,8145.900
01 jul 202434,9235,0034,7234,8134,8128.600
28 jun 202435,0035,0934,8134,9134,9188.000
27 jun 202434,7034,8534,6834,8434,8419.300
26 jun 202434,5734,7234,5734,7234,7211.700
25 jun 202434,7134,7534,6234,6934,6912.600
24 jun 202434,7434,9434,7434,8134,8110.900
21 jun 202434,5634,6934,5634,6634,6616.600
20 jun 202434,7134,8034,5734,6834,6812.900
18 jun 202434,6534,8134,6534,7634,7611.300
17 jun 202434,5234,7434,3834,7434,7415.700
14 jun 202434,6334,6334,4434,4934,4965.900
13 jun 202434,9234,9234,7134,7934,7915.700
12 jun 202435,3035,3234,9434,9734,9759.300
11 jun 202434,5834,7434,4934,6734,6742.900
10 jun 202434,5234,8134,5034,7334,7317.000
07 jun 202434,7134,8234,6734,6734,6714.300
06 jun 202434,9835,0434,9134,9434,9425.400
05 jun 202434,9135,0834,7935,0535,0513.900
04 jun 202434,8734,9234,7334,7434,7417.200
03 jun 202435,3035,3034,9335,0335,0324.000
31 may 202435,1535,1534,9335,1335,1346.300
30 may 202434,9835,0634,9135,0035,007500
29 may 202434,7834,9034,7434,7734,7719.600
28 may 202435,2135,2135,0335,1035,1015.200
24 may 202435,1435,1535,0435,1135,1131.400
23 may 202435,2535,2534,7834,8834,8831.100
22 may 202435,3335,3835,1735,1735,1714.200
21 may 202435,3135,4035,2835,3635,3633.600
20 may 202435,2535,4335,2535,3335,3358.300
17 may 202435,3135,3835,2735,2935,2959.600
16 may 202435,4235,4235,2835,3135,318400
15 may 202435,3335,4635,2635,4235,4236.800
14 may 202435,1735,2535,0935,1935,1929.100
13 may 202435,0435,1834,9534,9534,9529.600
10 may 202435,1535,1534,8834,9734,9714.700
09 may 202434,9235,1034,8535,1035,1029.900
08 may 202434,8534,9234,7934,8534,8550.500
07 may 202434,9435,1234,9434,9434,9425.200
06 may 202434,7835,0034,7834,9934,9938.300
03 may 202434,8834,9234,6234,7234,7224.900
02 may 202434,2034,5534,2034,4834,4817.500
01 may 202434,1534,5234,0534,1934,1968.400
30 abr 202434,3434,4034,1034,1434,1433.700
29 abr 202434,4734,5434,3934,5434,5426.700
26 abr 202434,2434,4334,2134,4034,4066.900
25 abr 202434,1634,1933,9034,1934,19114.900
24 abr 202434,3234,3534,1434,3134,31154.600
23 abr 202434,0334,4534,0334,2834,2875.100
22 abr 202433,9434,1433,8134,0934,09112.600
19 abr 202433,7733,8733,6833,8333,8376.000
18 abr 202433,8834,0033,6933,8033,8096.800
17 abr 202434,0134,0733,7433,8333,8337.800
16 abr 202433,7934,0333,7933,9333,9323.200
15 abr 202434,4034,4033,9534,0834,0817.500
12 abr 202434,5534,5534,1734,2534,2515.800
11 abr 202434,6234,7034,4634,6334,6325.400
10 abr 202434,4034,5934,4034,5134,51187.000
09 abr 202435,0935,0934,8734,9934,9989.100
08 abr 202434,9435,0234,8834,8834,8875.000
05 abr 202434,7734,9734,7534,8334,8321.600
04 abr 202435,1535,1834,7034,7334,73104.400
03 abr 202434,7335,0134,7334,9234,9224.000
02 abr 202434,9034,9534,6834,7934,79217.200
01 abr 202435,4135,4135,1135,1935,19351.800
28 mar 202435,3435,4935,3035,3735,3744.200
27 mar 202435,0635,3035,0035,2535,2568.400
26 mar 202434,9935,0834,8934,9334,9318.400
25 mar 202434,8335,0334,8234,8734,8733.100
22 mar 202435,1235,1234,9134,9434,9451.300
21 mar 202435,0835,2235,0835,1835,1851.200
20 mar 202434,4934,9734,4434,9734,9741.700
19 mar 202434,3334,6034,3334,5334,5360.900
18 mar 202434,5234,5934,4134,4134,4144.100
15 mar 202434,4834,6134,4834,5834,5830.000
14 mar 202434,7834,8234,3634,5334,53162.200
13 mar 202434,7434,9534,7434,9234,9239.600
12 mar 202434,7834,8434,6734,8434,8422.100
11 mar 202434,8234,8734,7334,8334,8331.600
08 mar 202434,9835,1934,8934,9134,9138.800
07 mar 202434,9034,9834,8734,9534,9536.700
06 mar 202434,8334,8834,6934,8034,8032.900
05 mar 202434,6734,7634,5634,6734,671.217.700
04 mar 202434,9334,9434,7834,8534,8575.800
01 mar 202434,7234,8734,5934,8334,83324.600
29 feb 202434,7634,7634,4834,5934,59140.900
28 feb 202434,4834,6134,4534,4934,4951.400
27 feb 202434,5134,6534,5134,6434,64605.800
26 feb 202434,2634,4534,2634,4334,4378.200
23 feb 202434,2234,4034,1234,3134,3167.200
22 feb 202434,1434,2834,0434,2534,2586.900
21 feb 202434,0734,1033,9234,0934,0941.500
20 feb 202434,1834,2534,0834,1834,1853.600
16 feb 202434,4234,5734,3534,4334,4345.700
15 feb 202434,4034,7034,3834,6734,67123.400
14 feb 202434,0434,2733,9434,1734,1774.900
13 feb 202433,9834,0233,6333,8333,83111.000
12 feb 202434,3434,6134,3434,5634,56105.800
09 feb 202434,0734,2934,0234,2834,2876.000
08 feb 202433,6634,0133,6633,9733,97124.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...