La bourse ferme dans 4 h 7 min

Innovator Laddered Allocation Power Buffer ETF (BUFF)

Cboe US - Cboe US Prix différé. Devise en USD
Ajouter à la liste dynamique
41,06-0,16 (-0,39 %)
À la clôture : 03:59PM EDT
Durée:
18 avr. 2023 - 18 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
17 avr. 202441,3641,3641,0641,0641,0649 400
16 avr. 202441,2641,2941,1141,2241,2271 100
15 avr. 202441,4441,5741,1741,2541,2527 000
12 avr. 202441,5641,5741,3441,4341,4322 200
11 avr. 202441,6041,6741,4241,5841,5822 600
10 avr. 202441,4041,5541,4041,5441,5446 900
09 avr. 202441,7041,7041,4541,6641,6628 000
08 avr. 202441,5641,6641,5341,6041,6023 900
05 avr. 202441,4041,6141,4041,5941,5928 400
04 avr. 202441,6641,7241,4041,4741,47159 300
03 avr. 202441,5341,6941,5041,5041,5095 500
02 avr. 202441,6141,7041,5241,6341,6360 800
01 avr. 202441,8841,8841,6041,6541,65148 500
28 mars 202441,7541,7741,6641,7441,7463 200
27 mars 202441,7641,7641,5341,5841,5832 700
26 mars 202441,7341,7341,5741,5941,5976 000
25 mars 202441,7541,7541,5341,6341,6339 900
22 mars 202441,7241,7241,5441,6441,6418 600
21 mars 202441,4941,7041,4941,6441,64187 100
20 mars 202441,5241,6041,4341,5941,5934 000
19 mars 202441,4741,4741,3041,4741,4757 500
18 mars 202441,5041,5041,3041,3041,3027 700
15 mars 202441,2941,3641,0641,2341,23130 600
14 mars 202441,3941,4441,3041,3641,3633 800
13 mars 202441,5441,5441,3441,4541,4566 100
12 mars 202441,2441,4741,2441,4541,4525 800
11 mars 202441,2941,3341,1441,2441,2463 000
08 mars 202441,3841,4441,2541,3441,3457 100
07 mars 202441,3641,4741,2741,4141,41781 400
06 mars 202441,3041,4641,1941,2841,28147 300
05 mars 202441,3241,5441,0841,1541,1577 000
04 mars 202441,3641,4241,2841,3541,3530 300
01 mars 202441,2741,4341,2441,3841,3849 200
29 févr. 202441,3241,4141,1541,2741,2756 700
28 févr. 202441,1641,2141,1041,1241,1226 600
27 févr. 202441,2141,2941,0941,2141,2135 300
26 févr. 202441,1141,2141,0941,1941,1923 200
23 févr. 202441,1741,2341,0941,1941,1987 100
22 févr. 202441,0741,2041,0141,0541,0571 800
21 févr. 202440,8040,9140,7640,9140,9154 200
20 févr. 202440,9440,9440,7940,9140,9140 100
16 févr. 202440,9541,0640,8540,9340,93140 400
15 févr. 202441,0141,0340,9041,0341,0334 600
14 févr. 202440,8640,9640,6240,9640,9670 400
13 févr. 202440,5840,8640,5840,8040,8074 200
12 févr. 202441,0541,0540,8841,0041,00103 400
09 févr. 202441,0041,0240,9140,9940,9936 100
08 févr. 202440,8740,9540,8440,8440,8444 400
07 févr. 202440,9340,9740,7840,7840,78376 200
06 févr. 202440,7140,8640,6240,7040,7052 100
05 févr. 202440,7240,8140,6440,7940,7935 500
02 févr. 202440,6340,8340,6340,8240,8215 000
01 févr. 202440,4340,6540,4340,6140,61161 600
31 janv. 202440,5040,6340,4440,4640,4631 900
30 janv. 202440,5540,7040,5340,5540,5541 900
29 janv. 202440,5140,6740,4840,5740,5745 800
26 janv. 202440,5540,6040,4440,6040,60205 500
25 janv. 202440,6340,6340,4140,5040,5054 200
24 janv. 202440,5240,5840,3340,4640,4628 800
23 janv. 202440,5340,5340,3640,4040,4022 500
22 janv. 202440,4040,4440,3340,3440,3428 400
19 janv. 202440,2940,4440,1740,2940,2944 600
18 janv. 202440,0140,1740,0040,1040,1032 500
17 janv. 202439,8239,9739,8239,9139,9124 700
16 janv. 202440,1640,1639,9640,0240,0274 200
12 janv. 202440,2640,2940,0640,0840,08196 100
11 janv. 202440,2040,2039,9240,2040,2044 400
10 janv. 202440,0940,1940,0440,0940,09153 400
09 janv. 202439,8940,0539,8939,9639,9636 200
08 janv. 202439,8040,0839,8040,0440,04108 600
05 janv. 202439,7739,8939,7139,8039,8030 100
04 janv. 202439,8139,9039,6839,6939,6928 400
03 janv. 202439,7839,9239,7439,8139,8138 300
02 janv. 202439,9640,0039,8239,9139,91118 100
29 déc. 202340,1940,1939,9640,0840,0827 000
28 déc. 202340,0840,1140,0140,0840,0821 600
27 déc. 202340,0140,1639,9240,0840,0838 600
26 déc. 202339,8640,0239,8640,0240,0233 600
22 déc. 202339,8539,9639,8539,9639,9620 600
21 déc. 202339,7839,9139,7339,8739,8771 700
20 déc. 202339,7739,9939,6639,6639,6697 100
19 déc. 202339,8539,9739,8539,9739,9755 000
18 déc. 202339,8139,9339,7739,9139,9113 700
15 déc. 202339,8039,8539,7039,8239,8244 400
14 déc. 202339,8439,8439,6739,8339,8355 700
13 déc. 202339,4739,7639,4739,7339,7331 600
12 déc. 202339,4539,5839,3739,5539,5535 000
11 déc. 202339,3139,4739,2739,4739,4756 100
08 déc. 202339,2839,3939,2039,3539,3547 600
07 déc. 202339,1239,2439,1239,1939,1931 100
06 déc. 202339,2439,2539,0539,1039,1010 600
05 déc. 202339,1239,2239,0439,1939,1919 700
04 déc. 202339,1739,2239,0139,1739,1751 000
01 déc. 202339,1339,4239,0739,3039,3045 300
30 nov. 202339,1139,2038,9739,2039,2067 700
29 nov. 202339,2339,2339,0239,0739,0767 200
28 nov. 202338,9539,1338,9539,1039,1028 900
27 nov. 202339,0539,0939,0039,0639,0624 200
24 nov. 202339,0539,0638,9839,0339,0314 600
22 nov. 202339,0439,0538,9539,0239,0217 000
*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...