La bourse ferme dans 30 min

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

BATS - BATS Prix différé. Devise en USD
Ajouter à la liste dynamique
30,230,00 (0,00 %)
À partir de 03:55PM EST. Marché ouvert.
Durée:
08 déc. 2021 - 08 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
07 déc. 202230,3930,3430,1930,2330,23112
06 déc. 202230,3230,4030,1430,2630,265 100
05 déc. 202230,6830,6830,4930,5430,541 600
02 déc. 202230,7830,9130,7430,8530,852 100
01 déc. 202230,8730,8730,7830,8530,857 600
30 nov. 202230,3930,8030,1930,8030,806 300
29 nov. 202230,2830,3230,2830,2830,28700
28 nov. 202230,4430,4430,3030,3030,30900
25 nov. 202230,5630,5930,5630,5930,593 000
23 nov. 202230,5530,5630,4330,5630,562 000
22 nov. 202230,3330,4730,3030,4630,462 200
21 nov. 202230,2030,2230,1430,2030,202 900
18 nov. 202230,1330,2330,1330,2230,221 300
17 nov. 202229,9730,1329,9730,0930,091 700
16 nov. 202230,2030,2330,1430,1830,184 600
15 nov. 202230,4730,4730,2130,2830,281 800
14 nov. 202230,2030,3430,1630,1630,162 700
11 nov. 202230,1230,2930,0630,2930,2919 000
10 nov. 202229,6930,0929,6930,0930,091 800
09 nov. 202229,3429,3428,9428,9828,981 100
08 nov. 202229,4129,5129,4129,4429,441 100
07 nov. 202229,1829,2929,1529,2829,282 900
04 nov. 202229,0629,0828,8129,0829,081 400
03 nov. 202228,6528,9328,6528,8128,8112 200
02 nov. 202229,4029,6429,0129,0629,069 700
01 nov. 202229,6129,6129,4929,5529,554 900
31 oct. 202229,5829,6729,5629,6129,617 000
28 oct. 202229,2429,7629,2329,7429,744 100
27 oct. 202229,3329,4329,2329,2329,2385 300
26 oct. 202229,5029,5029,3529,3529,35300
25 oct. 202229,3229,4729,3229,4529,45500
24 oct. 202229,0629,1828,9129,1129,1114 500
21 oct. 202228,5528,8828,5528,8828,88500
20 oct. 202228,6928,7028,4128,4128,4127 900
19 oct. 202228,4828,6328,4828,5428,5435 700
18 oct. 202228,9628,9628,5328,6928,6930 000
17 oct. 202228,3928,4628,3928,4428,441 600
14 oct. 202228,5228,5227,8727,8827,889 500
13 oct. 202227,6228,3727,5828,3628,36160 200
12 oct. 202227,9227,9627,8327,8827,8820 600
11 oct. 202227,8228,1327,8027,9027,902 800
10 oct. 202228,2428,2427,9228,0728,0713 100
07 oct. 202228,4028,4028,0628,2228,22103 600
06 oct. 202228,8329,0128,8128,8228,82902 200
05 oct. 202228,7429,0928,7429,0229,021 600
04 oct. 202229,0229,0628,9529,0629,0640 600
03 oct. 202228,3628,5328,3128,4428,449 400
30 sept. 202228,3828,3827,9127,9127,91127 600
29 sept. 202228,3628,3628,0728,2028,2034 600
28 sept. 202228,2828,7128,2828,6828,6820 700
27 sept. 202228,2828,2828,1428,1928,1926 200
26 sept. 202228,3428,3428,2328,3028,30700
23 sept. 202228,4528,4628,2228,4628,4616 700
22 sept. 202228,8629,0328,8428,9228,924 600
21 sept. 202229,1729,1729,0429,0429,043 600
20 sept. 202229,3329,4029,2629,3529,351 800
19 sept. 202229,2029,5729,2029,5729,57900
16 sept. 202229,2929,4329,2629,4229,425 900
15 sept. 202229,7929,7929,5629,5629,567 700
14 sept. 202229,7229,7629,6129,7329,732 000
13 sept. 202230,0230,0229,6829,6829,682 800
12 sept. 202230,5730,5830,5230,5630,5611 800
09 sept. 202230,3830,3930,3430,3730,371 100
08 sept. 202230,0230,0429,8830,0430,04700
07 sept. 202229,9629,9729,9029,9729,971 800
06 sept. 202229,5629,6229,5029,5429,548 500
02 sept. 202229,8329,8329,5929,5929,592 000
01 sept. 202229,5729,8129,5229,8129,814 100
31 août 202229,8829,8829,7929,7929,797 900
30 août 202230,0030,0029,8129,8629,863 600
29 août 202230,0630,2130,0530,1130,113 700
26 août 202230,4830,4830,2230,2430,24900
25 août 202230,7830,8930,7830,8930,891 600
24 août 202230,6030,6530,6030,6530,65600
23 août 202230,6230,6830,5830,5830,582 200
22 août 202230,7130,7130,5730,5830,5817 200
19 août 202231,0631,1031,0131,0131,018 300
18 août 202231,2831,3731,2831,3131,316 400
17 août 202231,2831,3431,2431,2731,278 700
16 août 202231,2631,4631,2631,4231,421 700
15 août 202231,2031,4031,2031,3731,372 900
12 août 202231,1131,2731,1131,2731,27500
11 août 202231,1531,1530,8830,9230,925 400
10 août 202230,9130,9430,8730,9130,911 300
09 août 202230,6130,6130,4930,4930,491 200
08 août 202230,7430,7430,5630,5930,591 000
05 août 202230,5430,6130,5130,6130,6110 400
04 août 202230,5930,6530,5630,6330,632 600
03 août 202230,6830,6830,6530,6530,651 000
02 août 202230,3230,5530,3230,3930,392 700
01 août 202230,4230,5330,4230,5330,53500
29 juil. 202230,4730,6230,4730,5630,568 200
28 juil. 202230,2630,2630,2630,2630,26500
27 juil. 202229,7230,0729,7230,0430,041 500
26 juil. 202229,5729,5729,4829,5029,505 700
25 juil. 202229,6329,7729,6029,7729,7713 500
22 juil. 202229,7729,7729,6029,6729,674 700
21 juil. 202229,6829,8529,6829,8529,852 300
20 juil. 202229,5329,6929,5329,6429,644 700
19 juil. 202229,2129,5329,2129,5329,533 700
*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...