U.S. markets open in 6 hours 16 minutes
F S&P 500
5,069.75 +23.25 (+0.46%) F Dow Jones
38,193.00 +124.00 (+0.33%) F Nasdaq
17,534.75 +96.50 (+0.55%) E-mini Russell 2000 Index Futur
2,007.90 +18.20 (+0.91%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,324.30 +13.30 (+0.58%)
Innovator International Developed Power Buffer ETF - November (INOV)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:47PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
| 30 abr 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | - |
| 29 abr 2024 | 27.79 | 27.85 | 27.79 | 27.85 | 27.85 | 200 |
| 26 abr 2024 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | - |
| 25 abr 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 100 |
| 24 abr 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | - |
| 23 abr 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | - |
| 22 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
| 19 abr 2024 | 27.35 | 27.36 | 27.35 | 27.36 | 27.36 | 600 |
| 18 abr 2024 | 27.43 | 27.45 | 27.36 | 27.36 | 27.36 | 5,700 |
| 17 abr 2024 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | - |
| 16 abr 2024 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 100 |
| 15 abr 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | - |
| 12 abr 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 100 |
| 11 abr 2024 | 27.67 | 27.82 | 27.67 | 27.82 | 27.82 | 1,400 |
| 10 abr 2024 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 100 |
| 09 abr 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 100 |
| 08 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
| 05 abr 2024 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | - |
| 04 abr 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | - |
| 03 abr 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 100 |
| 02 abr 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 100 |
| 01 abr 2024 | 27.97 | 27.97 | 27.92 | 27.97 | 27.97 | 1,300 |
| 28 mar 2024 | 28.05 | 28.05 | 28.01 | 28.01 | 28.01 | 5,200 |
| 27 mar 2024 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 100 |
| 26 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | - |
| 25 mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | - |
| 22 mar 2024 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | - |
| 21 mar 2024 | 27.98 | 27.98 | 27.93 | 27.98 | 27.98 | 2,800 |
| 20 mar 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | 2,400 |
| 19 mar 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | - |
| 18 mar 2024 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | - |
| 15 mar 2024 | 27.79 | 27.79 | 27.79 | 27.79 | 27.79 | - |
| 14 mar 2024 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 100 |
| 13 mar 2024 | 27.91 | 27.91 | 27.87 | 27.87 | 27.87 | 100 |
| 12 mar 2024 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 100 |
| 11 mar 2024 | 27.78 | 27.78 | 27.77 | 27.77 | 27.77 | 600 |
| 08 mar 2024 | 27.87 | 27.87 | 27.83 | 27.83 | 27.83 | 700 |
| 07 mar 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 800 |
| 06 mar 2024 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 100 |
| 05 mar 2024 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | - |
| 04 mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | - |
| 01 mar 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 27.59 | 300 |
| 29 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 1,000 |
| 28 feb 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | - |
| 27 feb 2024 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - |
| 26 feb 2024 | 27.51 | 27.51 | 27.49 | 27.49 | 27.49 | 1,500 |
| 23 feb 2024 | 27.50 | 27.51 | 27.50 | 27.51 | 27.51 | 200 |
| 22 feb 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | 100 |
| 21 feb 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | - |
| 20 feb 2024 | 27.41 | 27.41 | 27.33 | 27.38 | 27.38 | 9,100 |
| 16 feb 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 100 |
| 15 feb 2024 | 27.25 | 27.25 | 27.25 | 27.25 | 27.25 | - |
| 14 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | 500 |
| 13 feb 2024 | 26.91 | 26.91 | 26.91 | 26.91 | 26.91 | 100 |
| 12 feb 2024 | 27.22 | 27.22 | 27.17 | 27.17 | 27.17 | 5,900 |
| 09 feb 2024 | 27.12 | 27.15 | 27.08 | 27.15 | 27.15 | 200 |
| 08 feb 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | - |
| 07 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 06 feb 2024 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | - |
| 05 feb 2024 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 100 |
| 02 feb 2024 | 26.99 | 27.08 | 26.99 | 27.08 | 27.08 | 2,100 |
| 01 feb 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | - |
| 31 ene 2024 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | 100 |
| 30 ene 2024 | 27.12 | 27.12 | 27.12 | 27.12 | 27.12 | 100 |
| 29 ene 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | - |
| 26 ene 2024 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | - |
| 25 ene 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 24 ene 2024 | 26.92 | 26.95 | 26.92 | 26.95 | 26.95 | 600 |
| 23 ene 2024 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 100 |
| 22 ene 2024 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - |
| 19 ene 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | 100 |
| 18 ene 2024 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | - |
| 17 ene 2024 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | - |
| 16 ene 2024 | 26.78 | 26.78 | 26.78 | 26.78 | 26.78 | - |
| 12 ene 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | - |
| 11 ene 2024 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | 100 |
| 10 ene 2024 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | - |
| 09 ene 2024 | 26.92 | 26.92 | 26.86 | 26.86 | 26.86 | 1,500 |
| 08 ene 2024 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 100 |
| 05 ene 2024 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 04 ene 2024 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | - |
| 03 ene 2024 | 26.82 | 26.82 | 26.77 | 26.77 | 26.77 | 300 |
| 02 ene 2024 | 26.85 | 26.93 | 26.84 | 26.88 | 26.88 | 2,100 |
| 29 dic 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - |
| 28 dic 2023 | 27.03 | 27.05 | 27.03 | 27.05 | 27.05 | 100 |
| 27 dic 2023 | 27.07 | 27.07 | 27.07 | 27.07 | 27.07 | 100 |
| 26 dic 2023 | 26.95 | 27.05 | 26.95 | 27.00 | 27.00 | 300 |
| 22 dic 2023 | 26.96 | 26.96 | 26.94 | 26.94 | 26.94 | 100 |
| 21 dic 2023 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - |
| 20 dic 2023 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | - |
| 19 dic 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | - |
| 18 dic 2023 | 26.73 | 26.73 | 26.72 | 26.72 | 26.72 | 100 |
| 15 dic 2023 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 300 |
| 14 dic 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 100 |
| 13 dic 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 100 |
| 12 dic 2023 | 26.49 | 26.49 | 26.49 | 26.49 | 26.49 | 100 |
| 11 dic 2023 | 26.46 | 26.47 | 26.44 | 26.45 | 26.45 | 800 |
| 08 dic 2023 | 26.42 | 26.44 | 26.42 | 26.42 | 26.42 | 600 |
| 07 dic 2023 | 26.38 | 26.43 | 26.38 | 26.39 | 26.39 | 2,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.