La bourse ferme dans 1 h 9 min

Innovator S&P 500 Buffer ETF - February (BFEB)

Cboe US - Cboe US Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
38,58+0,03 (+0,08 %)
À partir de 10:14AM EST. Marché ouvert.
Durée:
01 mars 2023 - 29 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
29 févr. 202438,6538,6738,5838,5838,581 868
28 févr. 202438,5438,5838,4838,5538,5518 100
27 févr. 202438,6138,6138,4938,5938,5915 200
26 févr. 202438,6138,6138,5038,5438,5416 400
23 févr. 202438,6738,6938,5338,5938,5925 000
22 févr. 202438,4638,6238,4338,5838,5819 300
21 févr. 202438,0538,1337,9438,1338,1321 800
20 févr. 202438,0838,1237,9838,0538,0523 100
16 févr. 202438,2638,3638,2038,2038,2047 800
15 févr. 202438,1338,3438,1338,2938,2984 700
14 févr. 202438,1138,1937,9738,1638,1678 000
13 févr. 202438,0638,0637,7837,8737,87156 400
12 févr. 202438,3338,4038,2238,2938,29170 100
09 févr. 202438,2538,3438,1838,3338,3326 600
08 févr. 202438,2138,2138,1238,2038,2033 700
07 févr. 202438,0538,2038,0538,1438,141 896 600
06 févr. 202437,9437,9837,8837,9537,9592 900
05 févr. 202437,9837,9837,7737,9337,9392 000
02 févr. 202437,7838,0637,7337,9937,99146 400
01 févr. 202437,5537,7437,4237,7437,74720 300
31 janv. 202437,5637,6737,4737,4737,47267 700
30 janv. 202437,6537,6737,5837,6537,6538 100
29 janv. 202437,5237,6537,4837,6537,659 800
26 janv. 202437,5037,5637,4837,5137,5134 600
25 janv. 202437,4937,5037,4337,4637,468 000
24 janv. 202437,4737,5037,3837,4037,4041 900
23 janv. 202437,3037,4237,2537,4237,4225 600
22 janv. 202437,3437,3437,2537,2937,2911 100
19 janv. 202436,9037,2136,9037,1837,1817 000
18 janv. 202436,7336,8636,6036,8636,861 400
17 janv. 202436,5436,6036,5236,6036,601 100
16 janv. 202436,8336,8336,7136,7436,741 500
12 janv. 202436,9836,9836,7736,8336,839 800
11 janv. 202436,7836,8236,6736,8236,821 300
10 janv. 202436,7536,8536,6936,8236,827 000
09 janv. 202436,4936,6736,4936,6636,6642 200
08 janv. 202436,3236,6936,3236,6936,697 600
05 janv. 202436,2736,2736,1736,2436,242 800
04 janv. 202436,3036,3936,1736,1736,174 500
03 janv. 202436,4036,4336,2636,2836,2814 400
02 janv. 202436,4636,6036,4136,5136,5135 300
29 déc. 202336,7236,7436,5536,6336,637 000
28 déc. 202336,6836,7936,6836,7236,7217 900
27 déc. 202336,6436,7236,6436,6736,672 800
26 déc. 202336,6336,6536,6136,6536,653 000
22 déc. 202336,5536,5836,5236,5236,521 800
21 déc. 202336,3636,4536,2036,4536,4510 600
20 déc. 202336,4736,5736,2236,2236,2210 000
19 déc. 202336,5036,5636,5036,5536,553 100
18 déc. 202336,3836,4836,3636,4436,442 100
15 déc. 202336,3236,3336,2236,3236,326 200
14 déc. 202336,3036,3036,2536,2736,271 900
13 déc. 202335,8736,2035,8736,2036,20100
12 déc. 202335,6035,8235,6035,8235,822 100
11 déc. 202335,6235,6535,5935,6535,65101 700
08 déc. 202335,3035,5435,3035,5435,54257 000
07 déc. 202335,2735,3935,2735,3935,393 800
06 déc. 202335,2635,2635,1235,1235,121 000
05 déc. 202335,2435,3335,2435,2635,262 300
04 déc. 202335,2535,2935,1235,2935,292 500
01 déc. 202335,4335,4635,4135,4635,4650 300
30 nov. 202335,1335,2735,0435,2735,278 400
29 nov. 202335,3335,3335,1135,1735,177 800
28 nov. 202335,1135,2635,1035,1835,183 700
27 nov. 202335,1635,1835,1535,1535,153 300
24 nov. 202335,1535,1935,1535,1935,19400
22 nov. 202335,1735,2135,0735,1835,181 900
21 nov. 202335,0335,0434,9935,0435,044 000
20 nov. 202334,9435,1234,9435,1035,109 900
17 nov. 202334,9034,9034,7934,8534,857 500
16 nov. 202334,6834,8134,6834,8134,814 000
15 nov. 202334,8734,8734,7634,7834,7812 700
14 nov. 202334,5434,7934,5434,7134,71136 500
13 nov. 202334,0834,1634,0834,1534,153 600
10 nov. 202333,8934,2033,8934,1734,172 500
09 nov. 202333,9533,9533,7033,7033,70600
08 nov. 202333,9333,9533,9033,9533,951 600
07 nov. 202333,8233,9633,8233,9133,911 500
06 nov. 202333,8933,8933,8033,8333,83500
03 nov. 202333,7433,8133,6933,8033,801 700
02 nov. 202333,2033,5233,2033,5233,521 900
01 nov. 202332,8933,0332,8933,0333,031 400
31 oct. 202332,6632,7632,6432,7632,7630 500
30 oct. 202332,5232,6432,4932,6432,644 400
27 oct. 202332,4432,4432,2232,2832,28159 600
26 oct. 202332,6232,6732,3932,4432,447 800
25 oct. 202332,9132,9232,7132,7432,746 700
24 oct. 202333,1233,1333,0433,1233,123 800
23 oct. 202332,9133,0532,8932,9232,922 700
20 oct. 202333,2733,2732,9932,9932,992 300
19 oct. 202333,4033,5933,2833,2833,282 700
18 oct. 202333,7533,7633,4733,5233,529 000
17 oct. 202333,7733,9633,7033,8633,864 800
16 oct. 202333,7233,9633,7233,9433,944 700
13 oct. 202333,6233,6233,6233,6233,62500
12 oct. 202333,6433,7533,6433,7533,751 000
11 oct. 202333,8833,9233,8833,9233,921 700
10 oct. 202333,8033,8433,7933,8133,811 500
09 oct. 202333,3433,6733,3433,6633,6613 300
06 oct. 202333,0333,5533,0333,4633,464 400
*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...