Mercados españoles abiertos en 4 hrs 24 min

Innovator U.S. Equity Power Buffer ETF - January (PJAN)

Cboe US - Cboe US Precio demorado. Divisa en USD
Añadir a la lista de favoritos
40,18+0,05 (+0,12%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202440,1740,2240,1340,1840,18104.432
24 jun 202440,1440,2440,1340,1340,1327.100
21 jun 202440,2040,2040,1240,1640,1622.600
20 jun 202440,2440,2440,1240,1840,1898.300
18 jun 202440,1840,2240,1640,1940,1930.400
17 jun 202440,0740,2440,0540,1940,19704.100
14 jun 202440,0840,1240,0140,1240,1231.400
13 jun 202440,1040,1240,0040,1140,1150.700
12 jun 202440,1040,1239,9740,0440,04120.100
11 jun 202439,8439,9539,8339,9339,9339.100
10 jun 202439,8139,9239,8139,8839,8838.300
07 jun 202439,8439,9539,8339,8339,8325.300
06 jun 202439,8539,8939,8039,8439,8416.800
05 jun 202439,7439,8639,6839,8539,8525.400
04 jun 202439,6539,7239,5739,6639,6627.200
03 jun 202439,6739,7039,5439,7039,7041.700
31 may 202439,5239,6439,3339,6439,6428.400
30 may 202439,5539,5739,4439,5239,5280.000
29 may 202439,5139,6639,5139,5539,5541.900
28 may 202439,7039,7139,6139,6639,6616.500
24 may 202439,6839,7239,5439,6739,6767.800
23 may 202439,7539,7539,5039,5739,5764.200
22 may 202439,6839,6939,5839,6439,6419.200
21 may 202439,6039,6939,6039,6839,68180.200
20 may 202439,5939,7139,5939,6239,6228.700
17 may 202439,5639,6339,5339,5939,5929.700
16 may 202439,6239,6639,5439,5439,5450.900
15 may 202439,4539,6039,4539,5739,5717.500
14 may 202439,2939,4439,2739,3739,3736.400
13 may 202439,3239,3439,2539,2939,2925.500
10 may 202439,3439,3839,2439,2839,2823.200
09 may 202439,1839,2939,1539,2339,2333.500
08 may 202439,0639,1839,0639,1839,1839.500
07 may 202439,1139,1939,1039,1439,1422.400
06 may 202439,0139,1139,0039,1139,1114.800
03 may 202438,9438,9938,8538,9038,9076.800
02 may 202438,4938,7438,4938,6638,6635.100
01 may 202438,5238,7738,4738,4938,4943.800
30 abr 202438,7838,8338,6238,6238,6240.100
29 abr 202438,9138,9138,8038,8638,8621.900
26 abr 202438,6838,8338,6838,7938,7924.400
25 abr 202438,4438,6438,3438,6238,6274.300
24 abr 202438,7038,7438,5638,7038,70183.400
23 abr 202438,5238,7038,5038,7038,7071.300
22 abr 202438,3638,5338,2538,4138,4189.500
19 abr 202438,3638,4238,1538,2038,2097.300
18 abr 202438,4538,5438,3238,3638,36162.400
17 abr 202438,6038,6038,3838,3838,3845.400
16 abr 202438,5438,6038,4638,4738,4794.400
15 abr 202438,8738,9138,4838,5638,5651.300
12 abr 202438,8538,8838,6738,7038,7034.700
11 abr 202438,9039,0238,7838,9538,95149.600
10 abr 202438,9238,9238,7838,8538,8540.100
09 abr 202439,0639,0638,8839,0139,0162.400
08 abr 202439,0039,0338,9638,9738,9737.200
05 abr 202438,9339,0138,8438,9538,95444.200
04 abr 202439,1439,1438,7938,8238,8237.800
03 abr 202438,9439,0538,9438,9838,98171.500
02 abr 202438,9238,9738,9038,9638,96113.400
01 abr 202439,1339,1539,0339,0539,05171.500
28 mar 202439,1039,1539,0839,1139,11110.400
27 mar 202439,0839,0938,9839,0939,09141.600
26 mar 202439,0739,0738,9638,9938,99219.100
25 mar 202438,9639,0338,9638,9838,9846.300
22 mar 202439,0739,0739,0039,0439,04105.700
21 mar 202439,1039,1038,9739,0239,02116.300
20 mar 202438,8239,0438,8139,0439,0480.400
19 mar 202438,7038,8638,7038,8338,8363.200
18 mar 202438,7838,8438,7038,7338,7378.200
15 mar 202438,6538,7238,6038,6438,6464.200
14 mar 202438,7938,8138,6638,7238,7266.800
13 mar 202438,7838,8538,7638,8238,82172.400
12 mar 202438,7238,8338,5938,7938,7986.700
11 mar 202438,6338,6738,5538,6238,6261.000
08 mar 202438,7638,8538,6238,6438,6448.600
07 mar 202438,6838,7638,6638,7338,7355.800
06 mar 202438,6338,6738,5538,5838,5866.200
05 mar 202438,5938,6438,4238,4938,4925.200
04 mar 202438,6638,7438,6538,6638,6639.300
01 mar 202438,6038,7238,6038,7038,7057.600
29 feb 202438,6038,6138,5038,5738,5754.300
28 feb 202438,4838,5338,4638,5138,51113.300
27 feb 202438,5238,5338,4438,5338,5335.800
26 feb 202438,5538,5738,4838,5038,5046.600
23 feb 202438,6038,6038,5338,5638,5624.300
22 feb 202438,3938,5638,3738,5038,5036.200
21 feb 202438,0838,2038,0438,1838,1856.200
20 feb 202438,1638,2438,0638,1738,1766.500
16 feb 202438,2838,3538,2238,2238,2237.600
15 feb 202438,2738,3438,2038,3438,34126.700
14 feb 202438,1338,2638,0838,2538,2564.700
13 feb 202438,1238,1237,8938,0538,05131.400
12 feb 202438,2938,3938,2738,3338,33102.600
09 feb 202438,2438,3438,2438,3038,3075.700
08 feb 202438,2038,2438,1938,2338,23101.900
07 feb 202438,1638,2538,1438,2238,2270.100
06 feb 202438,0038,1038,0038,1038,10125.800
05 feb 202438,0038,1037,9138,0438,04226.000
02 feb 202437,9238,1637,9038,1138,11217.200
01 feb 202437,7537,9337,6937,9337,93796.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...