U.S. markets open in 5 hours 8 minutes
F S&P 500
5,249.25 +10.25 (+0.20%) F Dow Jones
39,609.00 +73.00 (+0.18%) F Nasdaq
18,249.75 +35.25 (+0.19%) E-mini Russell 2000 Index Futur
2,090.10 +6.00 (+0.29%) Petróleo
79.63 +0.37 (+0.47%) Oro
2,373.30 +33.00 (+1.41%)
Innovator U.S. Equity Ultra Buffer ETF - February (UFEB)
Cboe US - Cboe US Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 30.78 | 30.86 | 30.78 | 30.84 | 30.84 | 4,900 |
| 08 may 2024 | 30.75 | 30.81 | 30.74 | 30.79 | 30.79 | 6,200 |
| 07 may 2024 | 30.78 | 30.82 | 30.74 | 30.78 | 30.78 | 4,300 |
| 06 may 2024 | 30.71 | 30.74 | 30.68 | 30.74 | 30.74 | 5,700 |
| 03 may 2024 | 30.57 | 30.60 | 30.57 | 30.60 | 30.60 | 1,800 |
| 02 may 2024 | 30.30 | 30.41 | 30.30 | 30.39 | 30.39 | 8,300 |
| 01 may 2024 | 30.29 | 30.47 | 30.27 | 30.28 | 30.28 | 5,900 |
| 30 abr 2024 | 30.52 | 30.56 | 30.34 | 30.34 | 30.34 | 12,800 |
| 29 abr 2024 | 30.53 | 30.57 | 30.50 | 30.54 | 30.54 | 5,000 |
| 26 abr 2024 | 30.49 | 30.55 | 30.46 | 30.50 | 30.50 | 19,600 |
| 25 abr 2024 | 30.17 | 30.39 | 30.17 | 30.34 | 30.34 | 20,300 |
| 24 abr 2024 | 30.43 | 30.43 | 30.33 | 30.43 | 30.43 | 7,900 |
| 23 abr 2024 | 30.32 | 30.42 | 30.32 | 30.42 | 30.42 | 4,000 |
| 22 abr 2024 | 30.17 | 30.31 | 30.11 | 30.22 | 30.22 | 11,400 |
| 19 abr 2024 | 30.19 | 30.19 | 30.05 | 30.07 | 30.07 | 3,200 |
| 18 abr 2024 | 30.26 | 30.26 | 30.20 | 30.20 | 30.20 | 2,300 |
| 17 abr 2024 | 30.41 | 30.41 | 30.24 | 30.25 | 30.25 | 4,100 |
| 16 abr 2024 | 30.33 | 30.38 | 30.29 | 30.32 | 30.32 | 4,100 |
| 15 abr 2024 | 30.47 | 30.47 | 30.33 | 30.34 | 30.34 | 1,400 |
| 12 abr 2024 | 30.61 | 30.61 | 30.47 | 30.50 | 30.50 | 2,500 |
| 11 abr 2024 | 30.62 | 30.71 | 30.60 | 30.69 | 30.69 | 3,400 |
| 10 abr 2024 | 30.60 | 30.60 | 30.56 | 30.59 | 30.59 | 2,000 |
| 09 abr 2024 | 30.62 | 30.71 | 30.62 | 30.71 | 30.71 | 2,200 |
| 08 abr 2024 | 30.67 | 30.73 | 30.67 | 30.70 | 30.70 | 4,600 |
| 05 abr 2024 | 30.64 | 30.76 | 30.64 | 30.71 | 30.71 | 4,000 |
| 04 abr 2024 | 30.80 | 30.81 | 30.57 | 30.57 | 30.57 | 24,000 |
| 03 abr 2024 | 30.64 | 30.77 | 30.64 | 30.72 | 30.72 | 4,100 |
| 02 abr 2024 | 30.61 | 30.69 | 30.61 | 30.69 | 30.69 | 1,000 |
| 01 abr 2024 | 30.90 | 30.90 | 30.73 | 30.75 | 30.75 | 9,900 |
| 28 mar 2024 | 30.81 | 30.83 | 30.80 | 30.80 | 30.80 | 900 |
| 27 mar 2024 | 30.77 | 30.77 | 30.73 | 30.76 | 30.76 | 3,200 |
| 26 mar 2024 | 30.74 | 30.74 | 30.66 | 30.71 | 30.71 | 3,700 |
| 25 mar 2024 | 30.68 | 30.78 | 30.67 | 30.68 | 30.68 | 10,000 |
| 22 mar 2024 | 30.72 | 30.78 | 30.72 | 30.78 | 30.78 | 7,300 |
| 21 mar 2024 | 30.77 | 30.80 | 30.73 | 30.76 | 30.76 | 3,900 |
| 20 mar 2024 | 30.62 | 30.73 | 30.58 | 30.70 | 30.70 | 43,300 |
| 19 mar 2024 | 30.48 | 30.59 | 30.48 | 30.59 | 30.59 | 9,100 |
| 18 mar 2024 | 30.57 | 30.59 | 30.52 | 30.52 | 30.52 | 2,800 |
| 15 mar 2024 | 30.44 | 30.49 | 30.41 | 30.41 | 30.41 | 7,200 |
| 14 mar 2024 | 30.59 | 30.61 | 30.45 | 30.51 | 30.51 | 3,700 |
| 13 mar 2024 | 30.56 | 30.59 | 30.53 | 30.54 | 30.54 | 23,900 |
| 12 mar 2024 | 30.47 | 30.59 | 30.47 | 30.55 | 30.55 | 23,200 |
| 11 mar 2024 | 30.38 | 30.46 | 30.38 | 30.42 | 30.42 | 8,000 |
| 08 mar 2024 | 30.48 | 30.61 | 30.45 | 30.47 | 30.47 | 21,400 |
| 07 mar 2024 | 30.50 | 30.58 | 30.48 | 30.51 | 30.51 | 47,500 |
| 06 mar 2024 | 30.43 | 30.43 | 30.39 | 30.39 | 30.39 | 5,200 |
| 05 mar 2024 | 30.42 | 30.42 | 30.27 | 30.34 | 30.34 | 13,300 |
| 04 mar 2024 | 30.50 | 30.51 | 30.47 | 30.49 | 30.49 | 12,100 |
| 01 mar 2024 | 30.47 | 30.52 | 30.45 | 30.52 | 30.52 | 463,600 |
| 29 feb 2024 | 30.40 | 30.41 | 30.34 | 30.41 | 30.41 | 13,200 |
| 28 feb 2024 | 30.32 | 30.36 | 30.30 | 30.32 | 30.32 | 20,000 |
| 27 feb 2024 | 30.31 | 30.35 | 30.30 | 30.35 | 30.35 | 4,100 |
| 26 feb 2024 | 30.38 | 30.39 | 30.30 | 30.30 | 30.30 | 20,300 |
| 23 feb 2024 | 30.40 | 30.43 | 30.37 | 30.38 | 30.38 | 6,700 |
| 22 feb 2024 | 30.27 | 30.38 | 30.27 | 30.33 | 30.33 | 11,500 |
| 21 feb 2024 | 30.04 | 30.10 | 29.99 | 30.10 | 30.10 | 14,200 |
| 20 feb 2024 | 30.08 | 30.09 | 30.03 | 30.08 | 30.08 | 20,000 |
| 16 feb 2024 | 30.19 | 30.25 | 30.15 | 30.16 | 30.16 | 13,900 |
| 15 feb 2024 | 30.18 | 30.22 | 30.13 | 30.22 | 30.22 | 19,900 |
| 14 feb 2024 | 30.07 | 30.16 | 30.02 | 30.16 | 30.16 | 47,000 |
| 13 feb 2024 | 30.06 | 30.06 | 29.87 | 29.99 | 29.99 | 56,800 |
| 12 feb 2024 | 30.19 | 30.27 | 30.17 | 30.20 | 30.20 | 86,400 |
| 09 feb 2024 | 30.13 | 30.23 | 30.13 | 30.22 | 30.22 | 57,700 |
| 08 feb 2024 | 30.12 | 30.15 | 30.10 | 30.15 | 30.15 | 57,600 |
| 07 feb 2024 | 30.06 | 30.14 | 30.05 | 30.14 | 30.14 | 30,500 |
| 06 feb 2024 | 29.99 | 30.02 | 29.93 | 30.02 | 30.02 | 230,000 |
| 05 feb 2024 | 29.94 | 30.00 | 29.85 | 29.97 | 29.97 | 29,300 |
| 02 feb 2024 | 29.92 | 30.06 | 29.86 | 30.02 | 30.02 | 296,600 |
| 01 feb 2024 | 29.82 | 29.90 | 29.70 | 29.90 | 29.90 | 168,100 |
| 31 ene 2024 | 29.63 | 29.72 | 29.63 | 29.69 | 29.69 | 85,900 |
| 30 ene 2024 | 29.70 | 29.72 | 29.65 | 29.67 | 29.67 | 233,300 |
| 29 ene 2024 | 29.67 | 29.72 | 29.66 | 29.66 | 29.66 | 34,100 |
| 26 ene 2024 | 29.65 | 29.71 | 29.65 | 29.67 | 29.67 | 500 |
| 25 ene 2024 | 29.70 | 29.70 | 29.63 | 29.66 | 29.66 | 31,700 |
| 24 ene 2024 | 29.69 | 29.69 | 29.64 | 29.66 | 29.66 | 2,100 |
| 23 ene 2024 | 29.66 | 29.66 | 29.63 | 29.63 | 29.63 | 1,900 |
| 22 ene 2024 | 29.65 | 29.65 | 29.62 | 29.62 | 29.62 | 5,300 |
| 19 ene 2024 | 29.58 | 29.62 | 29.58 | 29.62 | 29.62 | 7,300 |
| 18 ene 2024 | 29.56 | 29.59 | 29.55 | 29.58 | 29.58 | 2,200 |
| 17 ene 2024 | 29.52 | 29.55 | 29.52 | 29.55 | 29.55 | 200 |
| 16 ene 2024 | 29.50 | 29.57 | 29.50 | 29.57 | 29.57 | 2,600 |
| 12 ene 2024 | 29.54 | 29.58 | 29.54 | 29.57 | 29.57 | 3,800 |
| 11 ene 2024 | 29.55 | 29.56 | 29.52 | 29.54 | 29.54 | 10,500 |
| 10 ene 2024 | 29.50 | 29.55 | 29.50 | 29.53 | 29.53 | 3,600 |
| 09 ene 2024 | 29.53 | 29.53 | 29.50 | 29.53 | 29.53 | 2,200 |
| 08 ene 2024 | 29.48 | 29.51 | 29.45 | 29.51 | 29.51 | 9,700 |
| 05 ene 2024 | 29.41 | 29.43 | 29.41 | 29.43 | 29.43 | 1,100 |
| 04 ene 2024 | 29.33 | 29.43 | 29.33 | 29.37 | 29.37 | 19,400 |
| 03 ene 2024 | 29.41 | 29.41 | 29.39 | 29.40 | 29.40 | 17,400 |
| 02 ene 2024 | 29.48 | 29.48 | 29.42 | 29.45 | 29.45 | 7,600 |
| 29 dic 2023 | 29.49 | 29.49 | 29.42 | 29.46 | 29.46 | 6,100 |
| 28 dic 2023 | 29.40 | 29.45 | 29.40 | 29.45 | 29.45 | 400 |
| 27 dic 2023 | 29.43 | 29.44 | 29.40 | 29.44 | 29.44 | 1,300 |
| 26 dic 2023 | 29.38 | 29.42 | 29.38 | 29.42 | 29.42 | 1,500 |
| 22 dic 2023 | 29.36 | 29.42 | 29.35 | 29.37 | 29.37 | 2,800 |
| 21 dic 2023 | 29.30 | 29.35 | 29.27 | 29.31 | 29.31 | 10,100 |
| 20 dic 2023 | 29.26 | 29.30 | 29.26 | 29.28 | 29.28 | 600 |
| 19 dic 2023 | 29.35 | 29.38 | 29.34 | 29.36 | 29.36 | 3,600 |
| 18 dic 2023 | 29.32 | 29.34 | 29.31 | 29.34 | 29.34 | 2,900 |
| 15 dic 2023 | 29.28 | 29.34 | 29.27 | 29.32 | 29.32 | 5,400 |
| *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.