Mercado fechado

FT Cboe Vest U.S. Equity Buffer ETF - February (FFEB)

Cboe US - Cboe US Preço Adiado. Moeda em USD.
Adicionar à lista
45,37+0,06 (+0,14%)
No fechamento: 03:41PM EDT
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202445,4045,4445,3045,3845,3813.800
09 de mai. de 202445,1745,3145,0945,3145,3150.400
08 de mai. de 202445,1045,1745,0645,1645,1618.000
07 de mai. de 202445,0945,2045,0845,1745,1730.700
06 de mai. de 202444,8445,0844,8445,0845,0829.500
03 de mai. de 202444,7644,8444,6844,8144,8138.000
02 de mai. de 202444,2544,4744,2144,4144,4149.000
01 de mai. de 202444,1844,5644,1044,1044,1030.500
30 de abr. de 202444,6344,6344,2844,3144,3122.100
29 de abr. de 202444,6844,7344,5644,7044,7028.000
26 de abr. de 202444,5344,6944,5344,6444,6419.300
25 de abr. de 202444,0344,3544,0044,3244,32259.400
24 de abr. de 202444,4444,5444,3044,4844,4824.600
23 de abr. de 202444,1544,4544,1544,4544,4540.200
22 de abr. de 202443,9044,2243,8444,0544,0531.300
19 de abr. de 202444,0144,0343,7343,7943,7941.000
18 de abr. de 202444,0844,2744,0044,0644,0622.000
17 de abr. de 202444,3544,3644,0244,1144,1136.600
16 de abr. de 202444,2744,4044,2244,2644,2621.100
15 de abr. de 202444,8644,8844,2644,2644,2624.200
12 de abr. de 202444,8544,8644,5544,6144,6118.600
11 de abr. de 202444,8145,0744,7245,0245,0216.400
10 de abr. de 202444,8144,8544,6944,8544,8512.400
09 de abr. de 202445,0945,0944,8345,0245,0219.500
08 de abr. de 202445,0745,0944,9945,0145,0112.000
05 de abr. de 202444,7545,0844,7545,0245,0214.400
04 de abr. de 202445,2145,2844,7044,7044,7018.400
03 de abr. de 202445,0045,1244,9845,0645,0621.100
02 de abr. de 202445,0045,0244,8845,0145,0129.800
01 de abr. de 202445,3145,3245,1545,1545,1527.800
28 de mar. de 202445,2245,3045,2245,2845,2826.600
27 de mar. de 202445,2445,2445,0645,2145,2119.400
26 de mar. de 202445,2145,2144,9844,9844,98185.900
25 de mar. de 202445,0045,1345,0045,0545,05103.500
22 de mar. de 202445,1445,2045,1145,2045,2012.900
21 de mar. de 202445,2345,2545,1445,1545,1550.800
20 de mar. de 202444,8945,1344,8345,0945,09536.100
19 de mar. de 202444,7344,9044,6044,8844,88389.600
18 de mar. de 202444,7844,8444,6644,7244,7237.300
15 de mar. de 202444,5144,6344,4844,5644,5634.500
14 de mar. de 202444,7744,8444,5844,7044,7048.700
13 de mar. de 202444,8944,8944,7344,8144,8161.700
12 de mar. de 202444,6044,8744,5944,8544,8582.900
11 de mar. de 202444,5444,5744,4244,5244,52162.200
08 de mar. de 202444,7744,9344,5544,5544,5557.100
07 de mar. de 202444,6444,7944,5644,7344,73126.600
06 de mar. de 202444,5144,6044,4044,4944,49129.700
05 de mar. de 202444,5344,5344,2244,3544,3590.800
04 de mar. de 202444,6344,7144,5644,6244,6288.300
01 de mar. de 202444,4044,6944,4044,6844,6896.100
29 de fev. de 202444,4144,4844,2644,4244,42152.400
28 de fev. de 202444,2744,3444,2444,3044,30325.100
27 de fev. de 202444,3344,3644,2344,3444,34605.500
26 de fev. de 202444,4544,4544,2644,3144,31266.800
23 de fev. de 202444,4744,4944,3444,3644,36192.900
22 de fev. de 202444,1944,4244,1044,3844,381.627.500
21 de fev. de 202443,7043,8243,5743,8143,811.176.800
20 de fev. de 202443,8343,8443,6343,7643,76973.900
16 de fev. de 202443,9243,9443,8543,9443,94749.300
15 de fev. de 202443,8143,9043,8143,8943,89109.200
14 de fev. de 202443,8743,8843,8143,8843,8812.200
13 de fev. de 202443,7443,8543,7443,8443,8425.800
12 de fev. de 202443,8843,8843,8043,8643,8626.300
09 de fev. de 202443,8343,8643,8043,8643,8673.300
08 de fev. de 202443,7843,8443,7743,8343,8323.600
07 de fev. de 202443,7543,8043,7343,8043,8017.300
06 de fev. de 202443,6843,7443,6743,7043,7022.800
05 de fev. de 202443,6843,7343,6343,6643,669.000
02 de fev. de 202443,6243,7343,6243,6643,668.400
01 de fev. de 202443,3943,5243,3943,5143,5111.100
31 de jan. de 202443,4643,4843,2643,2643,2626.100
30 de jan. de 202443,5743,5843,5143,5643,566.700
29 de jan. de 202443,4443,5343,4243,5343,5314.300
26 de jan. de 202443,4243,4743,3943,3943,398.700
25 de jan. de 202443,3743,4043,3143,3943,395.400
24 de jan. de 202443,3943,4543,3143,3643,3616.200
23 de jan. de 202443,2143,3243,2043,2943,2939.100
22 de jan. de 202443,2643,2643,1943,1943,1910.300
19 de jan. de 202442,9043,1442,9043,1143,1120.300
18 de jan. de 202442,6742,8042,6442,8042,804.400
17 de jan. de 202442,4742,5642,4142,5042,5010.300
16 de jan. de 202442,7242,8242,6042,6942,6918.100
12 de jan. de 202442,8142,8142,7342,7942,792.600
11 de jan. de 202442,5342,7842,5342,7642,7616.100
10 de jan. de 202442,6142,8342,6142,8342,8312.800
09 de jan. de 202442,5242,6542,5142,6042,60141.200
08 de jan. de 202442,1942,6442,1942,6242,6210.400
05 de jan. de 202442,2842,3542,0942,1742,1719.200
04 de jan. de 202442,2342,3442,0942,0942,0912.900
03 de jan. de 202442,3142,3442,1842,2142,2120.600
02 de jan. de 202442,3842,5042,3542,4742,4720.300
29 de dez. de 202342,6942,7242,4942,6742,6714.500
28 de dez. de 202342,6742,6942,6042,6542,658.300
27 de dez. de 202342,5142,6542,5142,6142,6146.100
26 de dez. de 202342,3842,6042,3842,5442,5456.400
22 de dez. de 202342,4142,4942,3242,4142,4119.300
21 de dez. de 202342,2642,3442,1542,3242,3224.500
20 de dez. de 202342,4542,5442,0742,0742,0728.400
19 de dez. de 202342,3742,4742,3742,4542,4535.100
18 de dez. de 202342,3042,3742,2942,3242,32134.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...