Italia markets closed

Innovator U.S. Equity Power Buffer ETF - February (PFEB)

Cboe US - Cboe US Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
35,35+0,09 (+0,26%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
07 lug 2023 - 07 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 lug 202435,3035,3535,2735,3535,35120.800
03 lug 202435,2335,2835,2335,2635,2615.000
02 lug 202435,1335,2335,1335,2335,239.600
01 lug 202435,0635,1835,0635,1835,18187.300
28 giu 202435,1435,1935,1035,1335,1315.600
27 giu 202435,1135,1435,1035,1435,1413.300
26 giu 202435,0735,1435,0735,1035,1023.000
25 giu 202435,0735,1035,0335,0835,0827.000
24 giu 202435,0635,1035,0235,0235,0221.000
21 giu 202435,0435,0835,0235,0635,0615.500
20 giu 202435,0935,1535,0335,0535,0556.200
18 giu 202435,0835,1235,0535,0835,0832.400
17 giu 202434,9535,1134,9535,0935,0920.300
14 giu 202434,9635,0134,9335,0135,0133.600
13 giu 202434,9735,0134,9335,0135,01218.900
12 giu 202434,9735,0134,9034,9534,9599.800
11 giu 202434,7834,8734,7334,8734,8746.300
10 giu 202434,7634,8534,7334,8334,8322.900
07 giu 202434,7834,8634,7234,7734,7729.200
06 giu 202434,7934,8234,7234,8234,8233.300
05 giu 202434,7034,8034,6634,7634,7650.200
04 giu 202434,5834,6434,5434,6434,6421.400
03 giu 202434,7034,7034,5234,6134,61344.600
31 mag 202434,5434,6134,3634,6134,61284.200
30 mag 202434,5234,5334,4734,5134,5134.900
29 mag 202434,5334,6034,5334,5534,5570.000
28 mag 202434,6634,6734,5834,6634,6627.200
24 mag 202434,6334,6834,5634,6334,63384.800
23 mag 202434,6734,6934,5034,5234,5257.300
22 mag 202434,6534,6534,5734,6234,6223.700
21 mag 202434,5834,6834,5834,6434,6475.800
20 mag 202434,5834,6534,5734,5934,5975.700
17 mag 202434,5534,6034,5134,5834,5831.000
16 mag 202434,5634,6034,5234,5234,5232.000
15 mag 202434,4534,5934,4534,5634,5630.900
14 mag 202434,3734,4434,3234,3934,3932.700
13 mag 202434,3734,3734,3034,3334,3320.000
10 mag 202434,3134,3534,2834,3034,3032.800
09 mag 202434,1934,3134,1934,2634,2633.100
08 mag 202434,1334,2434,1334,2134,2124.100
07 mag 202434,1834,2334,1534,1834,1841.300
06 mag 202434,1234,1634,0834,1534,1557.400
03 mag 202434,0334,0833,9333,9933,9997.200
02 mag 202433,7733,8433,6633,7933,7975.000
01 mag 202433,6533,9133,6433,6833,6856.500
30 apr 202433,8933,9533,7333,7633,7641.200
29 apr 202433,9933,9933,8833,9733,9720.100
26 apr 202433,8833,9333,8533,9033,9071.100
25 apr 202433,6033,7533,5533,7233,7219.400
24 apr 202433,8333,8433,7233,8133,8145.700
23 apr 202433,6933,8233,6933,7833,78181.000
22 apr 202433,5333,6833,4633,6033,6033.900
19 apr 202433,5633,5833,3933,4133,4152.500
18 apr 202433,6233,6933,5033,5233,5280.700
17 apr 202433,7433,7433,5133,5533,5523.300
16 apr 202433,6733,7433,6333,6333,6351.900
15 apr 202433,9333,9533,6533,6733,6734.700
12 apr 202433,9933,9933,7933,8233,8216.800
11 apr 202433,9834,0933,8734,0734,0723.800
10 apr 202433,9734,0033,8833,9933,9923.500
09 apr 202434,0934,1133,9734,0734,0731.400
08 apr 202434,0734,1134,0334,0734,0714.800
05 apr 202433,9634,1133,9234,0734,0711.800
04 apr 202434,1734,1933,8933,9533,9515.900
03 apr 202434,0434,1334,0134,0434,0443.800
02 apr 202433,9834,0933,9834,0934,0957.900
01 apr 202434,1634,2234,0934,1234,12189.600
28 mar 202434,1434,2434,1434,1634,162.218.100
27 mar 202434,1334,1734,0834,1434,1439.200
26 mar 202434,0834,1434,0634,0834,0822.400
25 mar 202434,0434,1134,0334,1134,1135.400
22 mar 202434,0934,1634,0934,1334,1329.000
21 mar 202434,1434,1934,1134,1334,1334.000
20 mar 202433,9534,0833,9334,0534,0551.300
19 mar 202433,8233,9633,8033,9633,9664.700
18 mar 202433,9033,9533,8433,8533,8547.000
15 mar 202433,8233,8433,7533,7733,7729.200
14 mar 202433,9833,9833,8133,8633,8672.300
13 mar 202433,9133,9633,8733,8933,8962.300
12 mar 202433,8233,9633,7933,9233,9249.400
11 mar 202433,7733,8033,7133,7833,7841.700
08 mar 202433,8233,9833,7833,7833,7851.400
07 mar 202433,8233,9333,7433,9033,9074.400
06 mar 202433,7933,8033,7033,7633,76107.800
05 mar 202433,7333,7833,6233,6633,6625.200
04 mar 202433,7933,8933,7933,8033,8060.500
01 mar 202433,7233,8833,7233,8433,841.100.600
29 feb 202433,7433,7733,6633,7433,74645.500
28 feb 202433,6433,7133,6333,6533,6551.800
27 feb 202433,6733,7033,6333,7033,7073.500
26 feb 202433,7133,7333,6433,6433,64141.400
23 feb 202433,7033,7933,6833,7333,73229.800
22 feb 202433,5933,7333,5333,7133,71144.100
21 feb 202433,3533,4233,2933,4233,42160.900
20 feb 202433,4033,4333,3133,3633,36120.600
16 feb 202433,4933,5633,4233,4633,46222.400
15 feb 202433,5233,5433,4433,5433,54513.100
14 feb 202433,3633,4633,2933,4633,46429.600
13 feb 202433,3733,3733,1533,2833,28247.700
12 feb 202433,5033,5933,4833,5233,522.078.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...