Marchés français ouverture 1 h 24 min

Innovator S&P 500 Buffer ETF - March (BMAR)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
40,51-0,11 (-0,27 %)
À la clôture : 03:59PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202440,4940,8640,4640,5140,5110 200
30 avr. 202440,9340,9840,6240,6240,6243 700
29 avr. 202441,0141,0440,9141,0141,0112 000
26 avr. 202440,8340,9940,8340,9240,9217 200
25 avr. 202440,3640,6740,3340,6140,6130 900
24 avr. 202440,8040,8140,6540,7940,7929 300
23 avr. 202440,7240,7840,6640,7440,7414 300
22 avr. 202440,2440,5440,1540,4240,4225 000
19 avr. 202440,3840,3840,0840,1440,1411 900
18 avr. 202440,6340,6340,3340,4040,4015 700
17 avr. 202440,6040,6040,3440,4640,4656 800
16 avr. 202440,6240,6940,5240,6340,6331 200
15 avr. 202441,2541,2540,6140,6440,646 800
12 avr. 202441,2041,2440,8940,9740,978 900
11 avr. 202441,1541,4441,0941,3841,386 800
10 avr. 202441,1841,2541,0641,1741,1714 000
09 avr. 202441,4641,4641,2141,4141,414 600
08 avr. 202441,4841,4841,3741,4241,423 600
05 avr. 202441,2841,4841,2341,4241,4242 000
04 avr. 202441,6141,6741,1041,1041,105 300
03 avr. 202441,2241,5141,2241,4441,445 400
02 avr. 202441,3541,4241,3041,3941,3910 000
01 avr. 202441,6241,6541,5341,6041,60287 100
28 mars 202441,6141,7041,6141,6741,6725 600
27 mars 202441,5041,6141,4541,6141,6132 700
26 mars 202441,5341,5441,4241,4241,4226 300
25 mars 202441,5441,5441,4741,4741,4712 400
22 mars 202441,5441,6041,5141,5641,5635 100
21 mars 202441,6941,6941,5641,5741,5739 000
20 mars 202441,2841,5341,2441,5341,5392 400
19 mars 202441,1041,2940,9741,2941,29397 600
18 mars 202441,0941,2141,0941,0941,0934 900
15 mars 202441,0341,0340,8440,9040,9067 300
14 mars 202441,2241,2240,9641,0741,0739 100
13 mars 202441,2741,2941,1241,1941,19190 500
12 mars 202441,0041,2941,0041,2941,2964 300
11 mars 202440,9340,9340,7740,9240,9278 400
08 mars 202441,1941,2940,9040,9640,9645 700
07 mars 202440,9341,1640,9341,1341,1386 000
06 mars 202440,9140,9840,7640,8640,8677 800
05 mars 202440,9740,9740,5640,7140,71145 500
04 mars 202441,0141,0840,9740,9940,99133 000
01 mars 202440,9241,0640,7741,0241,02662 700
29 févr. 202440,7740,7740,7040,7440,74514 500
28 févr. 202440,7240,7440,6740,7340,7330 100
27 févr. 202440,6940,7340,6640,6740,6718 600
26 févr. 202440,5940,7340,5940,6640,6614 100
23 févr. 202440,6540,7340,6440,6640,6639 400
22 févr. 202440,6640,6640,6440,6440,648 500
21 févr. 202440,6240,6340,5840,6340,632 900
20 févr. 202440,6440,6440,5840,5840,581 800
16 févr. 202440,6240,6240,5940,5940,591 000
15 févr. 202440,4840,6040,4840,6040,60900
14 févr. 202440,5840,5940,4940,5840,5827 600
13 févr. 202440,5540,5540,4740,4940,494 100
12 févr. 202440,4740,5840,4740,5540,555 300
09 févr. 202440,4540,5740,4540,5540,554 300
08 févr. 202440,5140,5740,4940,5440,5414 400
07 févr. 202440,4940,5640,4840,5340,532 400
06 févr. 202440,4340,4940,4240,4840,488 200
05 févr. 202440,5340,5340,4240,4540,454 600
02 févr. 202440,4040,4440,4040,4440,447 300
01 févr. 202440,2340,3340,2340,3340,335 000
31 janv. 202440,3040,3040,1840,1940,1910 800
30 janv. 202440,2440,3940,2440,3640,3610 000
29 janv. 202440,2640,3540,2640,3540,356 300
26 janv. 202440,2740,2740,2540,2740,272 500
25 janv. 202440,2440,2640,2440,2540,252 200
24 janv. 202440,2640,2640,1840,1840,181 000
23 janv. 202440,1540,2040,1540,2040,20900
22 janv. 202440,1240,1240,0940,0940,09800
19 janv. 202439,8840,0939,8840,0240,0212 100
18 janv. 202439,7939,8439,7939,8339,83700
17 janv. 202439,5839,6439,5639,6439,641 700
16 janv. 202439,7039,7539,6839,7539,752 700
12 janv. 202439,7939,8539,7839,8539,85600
11 janv. 202439,7439,8139,6439,8139,81700
10 janv. 202439,7139,7939,7139,7939,793 500
09 janv. 202439,6539,6839,5939,6839,687 600
08 janv. 202439,4639,6939,4639,6939,691 600
05 janv. 202439,4339,4339,2839,3139,311 400
04 janv. 202439,3639,4139,2839,2839,289 400
03 janv. 202439,3739,4039,3439,3439,343 700
02 janv. 202439,4739,5839,4339,5039,5012 500
29 déc. 202339,5639,6539,5639,6139,615 800
28 déc. 202339,6839,6839,6239,6239,622 900
27 déc. 202339,5839,6239,5739,6139,615 400
26 déc. 202339,5439,5839,5139,5839,582 900
22 déc. 202339,4639,5139,4439,4639,465 500
21 déc. 202339,3339,4039,2339,4039,4030 900
20 déc. 202339,4839,5339,2239,2239,222 900
19 déc. 202339,4339,5039,4339,4939,494 100
18 déc. 202339,3439,4439,3439,4139,413 600
15 déc. 202339,2439,3739,2439,3339,332 700
14 déc. 202339,2839,3839,2239,3139,313 600
13 déc. 202339,1739,2439,1739,2439,241 600
12 déc. 202338,7238,9138,7238,9138,91900
11 déc. 202338,7838,7838,7838,7838,78100
08 déc. 202338,6338,6538,5638,6538,655 400
07 déc. 202338,5338,5338,4138,5138,514 600
*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...