U.S. markets closed
F S&P 500
5,332.75 +5.50 (+0.10%) F Dow Jones
40,166.00 +29.00 (+0.07%) F Nasdaq
18,654.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,108.40 +2.90 (+0.14%) Petróleo
79.90 -0.16 (-0.20%) Oro
2,423.30 +5.90 (+0.24%)
Innovator Nasdaq-100 Power Buffer ETF - July (NJUL)
Cboe US - Cboe US Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:44PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 58.76 | 58.76 | 58.70 | 58.72 | 58.72 | 2,400 |
| 16 may 2024 | 58.71 | 58.73 | 58.70 | 58.70 | 58.70 | 5,500 |
| 15 may 2024 | 58.68 | 58.72 | 58.57 | 58.70 | 58.70 | 6,000 |
| 14 may 2024 | 58.35 | 58.51 | 58.35 | 58.49 | 58.49 | 4,300 |
| 13 may 2024 | 58.39 | 58.43 | 58.33 | 58.35 | 58.35 | 54,600 |
| 10 may 2024 | 58.26 | 58.33 | 58.26 | 58.33 | 58.33 | 5,400 |
| 09 may 2024 | 58.18 | 58.24 | 58.18 | 58.22 | 58.22 | 2,000 |
| 08 may 2024 | 58.14 | 58.23 | 58.12 | 58.22 | 58.22 | 7,000 |
| 07 may 2024 | 58.16 | 58.22 | 58.10 | 58.15 | 58.15 | 7,200 |
| 06 may 2024 | 57.89 | 58.08 | 57.89 | 58.08 | 58.08 | 4,600 |
| 03 may 2024 | 57.72 | 57.84 | 57.72 | 57.82 | 57.82 | 4,200 |
| 02 may 2024 | 57.02 | 57.32 | 57.02 | 57.24 | 57.24 | 16,900 |
| 01 may 2024 | 56.91 | 57.07 | 56.88 | 56.94 | 56.94 | 4,800 |
| 30 abr 2024 | 57.46 | 57.50 | 57.12 | 57.12 | 57.12 | 39,800 |
| 29 abr 2024 | 57.53 | 57.58 | 57.45 | 57.58 | 57.58 | 2,000 |
| 26 abr 2024 | 57.35 | 57.50 | 57.35 | 57.45 | 57.45 | 14,100 |
| 25 abr 2024 | 56.64 | 57.02 | 56.64 | 56.95 | 56.95 | 5,700 |
| 24 abr 2024 | 57.07 | 57.13 | 56.99 | 57.13 | 57.13 | 5,500 |
| 23 abr 2024 | 56.79 | 57.04 | 56.76 | 57.00 | 57.00 | 3,000 |
| 22 abr 2024 | 56.30 | 56.56 | 56.25 | 56.56 | 56.56 | 9,600 |
| 19 abr 2024 | 56.70 | 56.70 | 56.08 | 56.18 | 56.18 | 14,500 |
| 18 abr 2024 | 56.88 | 56.98 | 56.72 | 56.76 | 56.76 | 5,200 |
| 17 abr 2024 | 57.18 | 57.18 | 56.85 | 56.93 | 56.93 | 7,500 |
| 16 abr 2024 | 57.13 | 57.24 | 57.09 | 57.14 | 57.14 | 7,400 |
| 15 abr 2024 | 57.68 | 57.68 | 57.11 | 57.13 | 57.13 | 4,600 |
| 12 abr 2024 | 57.51 | 57.57 | 57.40 | 57.47 | 57.47 | 2,800 |
| 11 abr 2024 | 57.51 | 57.83 | 57.48 | 57.82 | 57.82 | 51,900 |
| 10 abr 2024 | 57.46 | 57.54 | 57.42 | 57.54 | 57.54 | 10,700 |
| 09 abr 2024 | 57.67 | 57.68 | 57.44 | 57.66 | 57.66 | 103,800 |
| 08 abr 2024 | 57.61 | 57.65 | 57.57 | 57.60 | 57.60 | 4,600 |
| 05 abr 2024 | 57.36 | 57.60 | 57.36 | 57.53 | 57.53 | 5,300 |
| 04 abr 2024 | 57.86 | 57.86 | 57.29 | 57.29 | 57.29 | 12,800 |
| 03 abr 2024 | 57.47 | 57.69 | 57.47 | 57.59 | 57.59 | 18,300 |
| 02 abr 2024 | 57.38 | 57.55 | 57.36 | 57.55 | 57.55 | 14,600 |
| 01 abr 2024 | 57.53 | 57.68 | 57.53 | 57.62 | 57.62 | 36,600 |
| 28 mar 2024 | 57.66 | 57.70 | 57.58 | 57.65 | 57.65 | 151,400 |
| 27 mar 2024 | 57.67 | 57.67 | 57.55 | 57.63 | 57.63 | 12,000 |
| 26 mar 2024 | 57.61 | 57.74 | 57.55 | 57.55 | 57.55 | 32,100 |
| 25 mar 2024 | 57.54 | 57.65 | 57.54 | 57.59 | 57.59 | 21,900 |
| 22 mar 2024 | 57.59 | 57.65 | 57.59 | 57.64 | 57.64 | 5,600 |
| 21 mar 2024 | 57.65 | 57.65 | 57.55 | 57.56 | 57.56 | 11,200 |
| 20 mar 2024 | 57.26 | 57.50 | 57.24 | 57.50 | 57.50 | 13,400 |
| 19 mar 2024 | 57.06 | 57.25 | 57.06 | 57.24 | 57.24 | 5,700 |
| 18 mar 2024 | 57.27 | 57.32 | 57.16 | 57.16 | 57.16 | 15,500 |
| 15 mar 2024 | 57.10 | 57.10 | 56.90 | 56.93 | 56.93 | 36,900 |
| 14 mar 2024 | 57.17 | 57.22 | 57.04 | 57.16 | 57.16 | 39,300 |
| 13 mar 2024 | 57.33 | 57.35 | 57.18 | 57.21 | 57.21 | 19,500 |
| 12 mar 2024 | 57.08 | 57.31 | 56.97 | 57.31 | 57.31 | 5,500 |
| 11 mar 2024 | 57.00 | 57.03 | 56.89 | 57.00 | 57.00 | 5,700 |
| 08 mar 2024 | 57.18 | 57.41 | 57.06 | 57.10 | 57.10 | 11,200 |
| 07 mar 2024 | 57.21 | 57.35 | 57.10 | 57.32 | 57.32 | 7,500 |
| 06 mar 2024 | 57.13 | 57.15 | 57.04 | 57.10 | 57.10 | 2,500 |
| 05 mar 2024 | 57.16 | 57.16 | 56.86 | 56.98 | 56.98 | 164,600 |
| 04 mar 2024 | 57.39 | 57.39 | 57.24 | 57.27 | 57.27 | 20,300 |
| 01 mar 2024 | 57.21 | 57.38 | 57.20 | 57.38 | 57.38 | 35,300 |
| 29 feb 2024 | 57.04 | 57.12 | 56.92 | 57.12 | 57.12 | 20,600 |
| 28 feb 2024 | 56.92 | 56.99 | 56.87 | 56.99 | 56.99 | 20,500 |
| 27 feb 2024 | 56.99 | 57.06 | 56.91 | 57.06 | 57.06 | 25,900 |
| 26 feb 2024 | 56.96 | 57.02 | 56.95 | 56.97 | 56.97 | 17,900 |
| 23 feb 2024 | 57.07 | 57.07 | 56.89 | 56.92 | 56.92 | 21,300 |
| 22 feb 2024 | 56.79 | 56.96 | 56.79 | 56.90 | 56.90 | 10,400 |
| 21 feb 2024 | 56.31 | 56.37 | 56.16 | 56.37 | 56.37 | 7,000 |
| 20 feb 2024 | 56.44 | 56.55 | 56.23 | 56.42 | 56.42 | 12,800 |
| 16 feb 2024 | 56.66 | 56.75 | 56.49 | 56.55 | 56.55 | 24,100 |
| 15 feb 2024 | 56.70 | 56.74 | 56.60 | 56.71 | 56.71 | 37,400 |
| 14 feb 2024 | 56.53 | 56.69 | 56.52 | 56.68 | 56.68 | 23,300 |
| 13 feb 2024 | 56.24 | 56.55 | 56.24 | 56.46 | 56.46 | 13,400 |
| 12 feb 2024 | 56.88 | 56.90 | 56.69 | 56.69 | 56.69 | 15,100 |
| 09 feb 2024 | 56.70 | 56.84 | 56.70 | 56.76 | 56.76 | 10,900 |
| 08 feb 2024 | 56.54 | 56.66 | 56.47 | 56.62 | 56.62 | 16,000 |
| 07 feb 2024 | 56.50 | 56.61 | 56.50 | 56.55 | 56.55 | 167,000 |
| 06 feb 2024 | 56.42 | 56.42 | 56.23 | 56.36 | 56.36 | 8,800 |
| 05 feb 2024 | 56.46 | 56.47 | 56.21 | 56.38 | 56.38 | 5,400 |
| 02 feb 2024 | 56.16 | 56.42 | 56.16 | 56.41 | 56.41 | 4,700 |
| 01 feb 2024 | 55.86 | 56.10 | 55.84 | 56.04 | 56.04 | 20,200 |
| 31 ene 2024 | 55.88 | 56.07 | 55.77 | 55.79 | 55.79 | 113,200 |
| 30 ene 2024 | 56.35 | 56.35 | 56.15 | 56.19 | 56.19 | 12,200 |
| 29 ene 2024 | 56.10 | 56.35 | 56.10 | 56.33 | 56.33 | 5,000 |
| 26 ene 2024 | 56.07 | 56.23 | 56.07 | 56.10 | 56.10 | 21,800 |
| 25 ene 2024 | 56.39 | 56.39 | 56.08 | 56.19 | 56.19 | 14,200 |
| 24 ene 2024 | 56.18 | 56.37 | 56.18 | 56.24 | 56.24 | 11,100 |
| 23 ene 2024 | 56.04 | 56.12 | 55.97 | 56.12 | 56.12 | 6,900 |
| 22 ene 2024 | 56.04 | 56.05 | 55.93 | 55.97 | 55.97 | 15,500 |
| 19 ene 2024 | 55.62 | 55.97 | 55.62 | 55.90 | 55.90 | 22,500 |
| 18 ene 2024 | 55.35 | 55.53 | 55.24 | 55.49 | 55.49 | 11,800 |
| 17 ene 2024 | 54.92 | 55.14 | 54.81 | 55.14 | 55.14 | 37,500 |
| 16 ene 2024 | 55.15 | 55.29 | 55.14 | 55.25 | 55.25 | 10,800 |
| 12 ene 2024 | 55.30 | 55.35 | 55.15 | 55.28 | 55.28 | 11,000 |
| 11 ene 2024 | 55.17 | 55.28 | 54.90 | 55.23 | 55.23 | 9,800 |
| 10 ene 2024 | 55.05 | 55.23 | 55.01 | 55.15 | 55.15 | 9,900 |
| 09 ene 2024 | 54.77 | 55.03 | 54.77 | 54.94 | 54.94 | 34,700 |
| 08 ene 2024 | 54.56 | 54.92 | 54.56 | 54.92 | 54.92 | 7,800 |
| 05 ene 2024 | 54.17 | 54.50 | 54.17 | 54.32 | 54.32 | 32,800 |
| 04 ene 2024 | 54.25 | 54.44 | 54.25 | 54.26 | 54.26 | 142,700 |
| 03 ene 2024 | 54.42 | 54.54 | 54.30 | 54.30 | 54.30 | 86,000 |
| 02 ene 2024 | 54.67 | 54.78 | 54.48 | 54.62 | 54.62 | 241,100 |
| 29 dic 2023 | 55.06 | 55.18 | 54.90 | 55.10 | 55.10 | 37,500 |
| 28 dic 2023 | 55.30 | 55.30 | 55.07 | 55.16 | 55.16 | 143,500 |
| 27 dic 2023 | 55.30 | 55.30 | 55.01 | 55.16 | 55.16 | 16,600 |
| 26 dic 2023 | 55.05 | 55.12 | 54.99 | 55.02 | 55.02 | 19,500 |
| *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.