La bourse est fermée

Innovator S&P 500 Buffer ETF - April New (BAPR)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
40,48+0,02 (+0,05 %)
À la clôture : 03:59PM EDT
Durée:
17 mai 2023 - 17 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 mai 202440,4740,5040,4140,4840,4825 900
16 mai 202440,5240,6040,4640,4640,4668 200
15 mai 202440,2340,5240,2340,5040,50165 200
14 mai 202440,0640,1839,9640,1540,1540 500
13 mai 202440,0340,0539,9640,0240,0246 100
10 mai 202440,0740,0739,9540,0240,0232 400
09 mai 202439,8239,9739,7639,9739,9775 200
08 mai 202439,7139,8339,6439,8139,81154 000
07 mai 202439,8239,8739,7439,8139,8115 300
06 mai 202439,5939,7239,5739,7239,7214 500
03 mai 202439,3939,5139,3339,4739,4718 500
02 mai 202438,9139,1238,8839,1039,108 900
01 mai 202438,8539,2238,8238,8738,8712 500
30 avr. 202439,3339,3538,9738,9738,9757 300
29 avr. 202439,3239,4239,2439,3439,3434 000
26 avr. 202439,3239,3339,2439,2839,2840 300
25 avr. 202438,7639,0538,6639,0239,02105 500
24 avr. 202439,2139,2139,0139,1339,1356 800
23 avr. 202438,9339,1638,9339,1039,10178 200
22 avr. 202438,7038,8938,5138,8038,8043 500
19 avr. 202438,7838,7838,4738,5038,5060 200
18 avr. 202438,9139,0038,6738,7638,7637 700
17 avr. 202439,1439,1438,7138,8238,8244 700
16 avr. 202438,9839,1238,8538,9838,9860 600
15 avr. 202439,5339,5838,9339,0139,0128 100
12 avr. 202439,5639,6039,2839,3639,3618 700
11 avr. 202439,5939,8239,5039,7839,7893 500
10 avr. 202439,4539,6339,4439,5539,55121 200
09 avr. 202439,8739,8739,5739,8039,80296 900
08 avr. 202439,8439,8439,7439,7939,79118 200
05 avr. 202439,5739,8539,5739,7739,7797 600
04 avr. 202440,0440,0539,4039,4739,47102 000
03 avr. 202439,6739,9139,6739,8239,82124 000
02 avr. 202439,7239,8039,6439,7939,79373 300
01 avr. 202440,4240,4239,8639,9939,99985 300
28 mars 202440,0440,0539,9640,0440,04358 400
27 mars 202440,0040,0339,9639,9639,9631 800
26 mars 202439,9340,0239,9339,9939,9917 900
25 mars 202440,1140,1139,9439,9939,996 600
22 mars 202439,9440,0139,9239,9439,947 800
21 mars 202439,9539,9839,9239,9539,954 900
20 mars 202439,9539,9739,9139,9739,9712 300
19 mars 202439,9539,9539,8939,9339,932 200
18 mars 202439,9039,9239,8839,9239,925 100
15 mars 202439,8639,9039,8439,9039,908 100
14 mars 202439,8539,9439,8339,8739,873 000
13 mars 202439,8639,9239,8439,8839,889 400
12 mars 202439,8739,8939,8339,8539,857 700
11 mars 202439,7639,8539,7639,8539,854 100
08 mars 202439,7939,8339,7739,7839,789 100
07 mars 202439,8039,8439,7639,8139,816 500
06 mars 202439,7639,7639,7339,7639,761 100
05 mars 202439,7239,7339,7039,7139,718 700
04 mars 202439,7739,8339,7539,7639,765 500
01 mars 202439,7539,7839,7539,7539,7527 900
29 févr. 202439,6939,7539,6839,7139,7112 600
28 févr. 202439,6539,7239,6539,7039,7091 000
27 févr. 202439,6639,6739,6439,6739,672 000
26 févr. 202439,6539,7239,6539,6739,6711 400
23 févr. 202439,6739,7039,6439,6439,646 300
22 févr. 202439,5739,6339,5639,6339,6312 800
21 févr. 202439,3239,3839,3039,3839,3831 300
20 févr. 202439,3339,4239,2939,3339,3332 100
16 févr. 202439,4239,5239,4139,4139,413 400
15 févr. 202439,4439,4939,3739,4439,4432 500
14 févr. 202439,3739,3939,3139,3939,3915 300
13 févr. 202439,2339,3239,1539,2339,238 300
12 févr. 202439,4139,4939,3939,4039,4027 700
09 févr. 202439,3839,4739,3839,4239,426 500
08 févr. 202439,3639,4039,3239,4039,408 500
07 févr. 202439,3039,3939,2739,3539,3547 800
06 févr. 202439,1839,2339,1739,2339,232 200
05 févr. 202439,1139,2339,1139,2039,204 600
02 févr. 202439,0539,2239,0339,2139,216 300
01 févr. 202438,8639,0138,8539,0039,0010 200
31 janv. 202439,0239,0238,7738,7838,7825 800
30 janv. 202439,0839,1339,0339,0339,0315 900
29 janv. 202438,9439,0738,9039,0739,079 100
26 janv. 202438,9939,0238,9038,9538,9514 800
25 janv. 202438,9038,9438,8738,9238,923 200
24 janv. 202438,9438,9438,8238,8938,899 500
23 janv. 202438,7838,8438,7538,8438,843 900
22 janv. 202438,7138,7538,7038,7238,726 300
19 janv. 202438,4438,6738,4138,6438,6411 100
18 janv. 202438,2538,4338,1838,3738,3720 100
17 janv. 202438,1038,1538,0238,1538,151 700
16 janv. 202438,3238,3538,2538,2538,252 300
12 janv. 202438,4038,4038,3438,3938,393 300
11 janv. 202438,2038,4038,2038,3938,39202 600
10 janv. 202438,2838,3738,2738,3438,343 600
09 janv. 202438,0338,2738,0338,1638,1612 900
08 janv. 202437,8338,2237,8338,2138,216 100
05 janv. 202437,7737,8737,7737,8537,855 800
04 janv. 202437,9037,9337,7837,7837,7815 400
03 janv. 202437,8938,0437,8537,8537,8523 100
02 janv. 202438,0438,0937,9738,0438,044 600
29 déc. 202338,1938,2438,1738,2138,214 500
28 déc. 202338,2838,2838,2338,2438,245 700
27 déc. 202337,6138,2537,6138,2238,224 800
26 déc. 202338,1038,2138,1038,1738,174 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...