Innovator S

BAPR
🏛️ Estados Unidos →
46.81
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 33.37 33.38 33.32 33.38 0.0M
2021-12-30 33.40 33.46 33.36 33.38 0.0M
2021-12-29 33.36 33.42 33.34 33.39 0.0M
2021-12-28 33.32 33.36 33.32 33.36 0.0M
2021-12-27 33.29 33.33 33.29 33.31 0.0M
2021-12-23 33.00 33.24 33.00 33.24 0.0M
2021-12-22 33.09 33.14 33.06 33.13 0.0M
2021-12-21 32.86 33.00 32.85 33.00 0.0M
2021-12-20 32.69 32.80 32.69 32.80 0.0M
2021-12-17 32.91 33.03 32.89 32.91 0.0M
2021-12-16 33.03 33.07 33.02 33.03 0.0M
2021-12-15 32.89 33.14 32.89 33.14 0.0M
2021-12-14 32.95 33.00 32.84 32.92 0.0M
2021-12-13 33.07 33.11 33.01 33.03 0.0M
2021-12-10 33.08 33.12 33.05 33.10 0.0M
2021-12-09 33.09 33.11 33.01 33.01 0.0M
2021-12-08 33.03 33.07 33.02 33.06 0.0M
2021-12-07 32.93 33.06 32.93 32.97 0.0M
2021-12-06 32.58 32.76 32.58 32.70 0.0M
2021-12-03 32.70 32.70 32.34 32.47 0.0M
2021-12-02 32.53 32.72 32.52 32.64 0.0M
2021-12-01 32.85 32.95 32.48 32.48 0.0M
2021-11-30 32.69 32.75 32.61 32.62 0.0M
2021-11-29 32.79 33.01 32.79 32.94 0.0M
2021-11-26 32.71 32.74 32.66 32.67 0.0M
2021-11-24 32.91 33.06 32.91 33.03 0.0M
2021-11-23 33.04 33.04 32.91 33.03 0.0M
2021-11-22 33.07 33.11 33.00 33.00 0.0M
2021-11-19 32.98 33.10 32.98 33.03 0.0M
2021-11-18 33.02 33.06 33.00 33.06 0.0M
2021-11-17 33.06 33.10 33.00 33.02 0.0M
2021-11-16 33.08 33.08 33.05 33.07 0.0M
2021-11-15 33.03 33.05 32.96 33.03 0.0M
2021-11-12 32.98 33.03 32.93 33.01 0.0M
2021-11-11 32.92 32.96 32.92 32.95 0.0M
2021-11-10 32.90 33.00 32.86 32.90 0.0M
2021-11-09 32.99 33.01 32.90 33.00 0.0M
2021-11-08 33.11 33.11 32.98 33.02 0.0M
2021-11-05 33.08 33.14 32.99 33.03 0.0M
2021-11-04 33.00 33.07 32.94 33.01 0.0M
2021-11-03 32.96 32.98 32.91 32.98 0.0M
2021-11-02 32.87 32.97 32.87 32.92 0.0M
2021-11-01 32.78 32.86 32.78 32.86 0.0M
2021-10-29 32.79 32.85 32.75 32.85 0.0M
2021-10-28 32.80 32.83 32.75 32.83 0.0M
2021-10-27 32.80 32.84 32.72 32.72 0.0M
2021-10-26 32.88 32.89 32.74 32.76 0.0M
2021-10-25 32.69 32.84 32.69 32.78 0.0M
2021-10-22 32.72 32.72 32.60 32.72 0.0M
2021-10-21 32.68 32.74 32.62 32.73 0.0M
2021-10-20 32.68 32.68 32.65 32.68 0.0M
2021-10-19 32.57 32.63 32.56 32.63 0.0M
2021-10-18 32.41 32.52 32.41 32.52 0.0M
2021-10-15 32.49 32.49 32.43 32.47 0.0M
2021-10-14 32.28 32.38 32.27 32.38 0.0M
2021-10-13 32.04 32.16 32.04 32.12 0.0M
2021-10-12 32.04 32.18 31.99 32.04 0.0M
2021-10-11 32.08 32.11 32.06 32.11 0.0M
2021-10-08 32.25 32.27 32.17 32.20 0.0M
2021-10-07 32.19 32.36 32.15 32.16 0.1M
2021-10-06 31.84 32.06 31.84 32.06 0.0M
2021-10-05 31.97 32.05 31.97 32.05 0.0M
2021-10-04 31.92 31.95 31.70 31.72 0.0M
2021-10-01 31.86 32.09 31.86 32.06 0.0M
2021-09-30 32.09 32.10 31.80 31.80 0.0M
2021-09-29 32.13 32.13 31.96 32.07 0.0M
2021-09-28 32.22 32.22 32.00 32.00 0.0M
2021-09-27 32.29 32.37 32.29 32.35 0.0M
2021-09-24 32.26 32.44 32.26 32.44 0.0M
2021-09-23 32.23 32.38 32.23 32.27 0.0M
2021-09-22 32.11 32.26 32.07 32.15 0.0M
2021-09-21 31.94 32.01 31.86 31.93 0.0M
2021-09-20 32.03 32.03 31.74 31.92 0.0M
2021-09-17 32.38 32.38 32.19 32.24 0.0M
2021-09-16 32.30 32.41 32.26 32.36 0.0M
2021-09-15 32.26 32.38 32.21 32.38 0.0M
2021-09-14 32.23 32.30 32.18 32.24 0.0M
2021-09-13 32.22 32.30 32.22 32.30 0.0M
2021-09-10 32.42 32.42 32.25 32.25 0.0M
2021-09-09 32.40 32.52 32.32 32.38 0.0M
2021-09-08 32.38 32.48 32.36 32.43 0.0M
2021-09-07 32.53 32.53 32.40 32.45 0.0M
2021-09-03 32.48 32.59 32.42 32.52 0.0M
2021-09-02 32.55 32.55 32.44 32.49 0.0M
2021-09-01 32.54 32.57 32.42 32.44 0.0M
2021-08-31 32.52 32.53 32.40 32.42 0.0M
2021-08-30 32.38 32.57 32.38 32.48 0.0M
2021-08-27 32.46 32.46 32.36 32.43 0.0M
2021-08-26 32.22 32.35 32.22 32.30 0.0M
2021-08-25 32.45 32.45 32.31 32.32 0.0M
2021-08-24 32.40 32.40 32.30 32.35 0.0M
2021-08-23 32.35 32.39 32.26 32.33 0.0M
2021-08-20 32.14 32.14 32.06 32.12 0.0M
2021-08-19 31.97 32.10 31.91 32.04 0.0M
2021-08-18 32.03 32.19 32.03 32.04 0.1M
2021-08-17 32.22 32.30 32.05 32.20 0.0M
2021-08-16 32.19 32.31 32.18 32.31 0.0M
2021-08-13 32.34 32.34 32.22 32.22 0.0M
2021-08-12 32.27 32.30 32.18 32.26 0.0M
2021-08-11 32.20 32.26 32.13 32.21 0.0M
2021-08-10 32.16 32.25 32.11 32.15 0.0M
2021-08-09 32.09 32.20 32.07 32.10 0.0M
2021-08-06 32.21 32.21 32.15 32.15 0.0M
2021-08-05 32.05 32.17 32.05 32.14 0.0M
2021-08-04 32.09 32.12 31.98 32.04 0.0M
2021-08-03 31.91 32.14 31.91 32.09 0.0M
2021-08-02 32.02 32.08 31.95 31.95 0.0M
2021-07-30 32.05 32.08 31.99 31.99 0.0M
2021-07-29 32.11 32.17 32.09 32.09 0.0M
2021-07-28 31.93 32.09 31.92 32.03 0.0M
2021-07-27 32.06 32.07 31.87 31.98 0.0M
2021-07-26 31.96 32.11 31.95 32.00 0.0M
2021-07-23 31.91 32.06 31.91 32.06 0.0M
2021-07-22 31.87 31.92 31.81 31.90 0.0M
2021-07-21 31.83 31.92 31.77 31.86 0.0M
2021-07-20 31.61 31.81 31.58 31.73 0.0M
2021-07-19 31.45 31.50 31.35 31.42 0.0M
2021-07-16 31.84 31.84 31.73 31.73 0.0M
2021-07-15 31.85 31.87 31.76 31.85 0.0M
2021-07-14 31.97 32.02 31.83 31.91 0.1M
2021-07-13 31.97 32.01 31.89 31.90 0.0M
2021-07-12 31.88 31.98 31.88 31.97 0.0M
2021-07-09 31.87 31.92 31.84 31.88 0.0M
2021-07-08 31.76 31.76 31.43 31.70 0.0M
2021-07-07 31.92 31.92 31.78 31.86 0.0M
2021-07-06 31.82 31.84 31.70 31.84 0.0M
2021-07-02 31.81 31.92 31.75 31.87 0.0M
2021-07-01 31.64 31.83 31.64 31.75 0.0M
2021-06-30 31.60 31.75 31.60 31.68 0.0M
2021-06-29 31.63 31.75 31.62 31.66 0.0M
2021-06-28 31.64 31.73 31.55 31.67 0.0M
2021-06-25 31.56 31.68 31.55 31.64 0.0M
2021-06-24 31.59 31.66 31.51 31.53 0.0M
2021-06-23 31.55 31.57 31.43 31.50 0.0M
2021-06-22 31.41 31.51 31.30 31.48 0.0M
2021-06-21 31.16 31.39 31.11 31.37 0.0M
2021-06-18 31.23 31.23 31.05 31.11 0.0M
2021-06-17 31.31 31.39 31.28 31.31 0.0M
2021-06-16 31.42 31.50 31.25 31.34 0.0M
2021-06-15 31.47 31.49 31.37 31.43 0.0M
2021-06-14 31.46 31.46 31.32 31.44 0.0M
2021-06-11 31.49 31.49 31.31 31.41 0.0M
2021-06-10 31.30 31.44 31.30 31.38 0.0M
2021-06-09 31.36 31.37 31.24 31.29 0.0M
2021-06-08 31.31 31.36 31.25 31.34 0.0M
2021-06-07 31.35 31.36 31.25 31.36 0.0M
2021-06-04 31.17 31.31 31.17 31.31 0.0M
2021-06-03 31.11 31.21 31.08 31.13 0.0M
2021-06-02 31.14 31.28 31.11 31.16 0.0M
2021-06-01 31.39 31.39 31.13 31.18 0.0M
2021-05-28 31.27 31.27 31.17 31.23 0.0M
2021-05-27 31.16 31.23 31.11 31.18 0.0M
2021-05-26 31.04 31.16 31.01 31.13 0.0M
2021-05-25 31.15 31.15 31.00 31.05 0.0M
2021-05-24 31.09 31.13 31.06 31.12 0.0M
2021-05-21 30.91 30.97 30.88 30.88 0.0M
2021-05-20 30.75 30.93 30.75 30.93 0.0M
2021-05-19 30.56 30.68 30.46 30.63 0.0M
2021-05-18 30.90 30.94 30.75 30.75 0.0M
2021-05-17 30.81 30.95 30.81 30.95 0.0M
2021-05-14 30.80 31.05 30.80 31.04 0.0M
2021-05-13 30.60 30.73 30.55 30.65 0.0M
2021-05-12 30.73 30.76 30.33 30.33 0.0M
2021-05-11 30.79 30.89 30.65 30.89 0.0M
2021-05-10 31.15 31.25 31.01 31.01 0.0M
2021-05-07 31.14 31.23 31.13 31.17 0.0M
2021-05-06 30.85 31.09 30.81 31.06 0.0M
2021-05-05 30.83 31.01 30.80 30.85 0.0M
2021-05-04 30.93 30.94 30.71 30.80 0.1M
2021-05-03 30.97 31.09 30.95 30.99 0.0M
2021-04-30 31.04 31.04 30.90 30.97 0.0M
2021-04-29 31.05 31.11 30.94 31.09 0.1M
2021-04-28 31.06 31.07 30.94 30.99 0.1M
2021-04-27 30.92 31.03 30.86 31.01 0.0M
2021-04-26 30.96 31.01 30.92 30.96 0.0M
2021-04-23 30.82 30.97 30.77 30.95 0.0M
2021-04-22 30.89 30.95 30.70 30.73 0.0M
2021-04-21 30.75 30.94 30.74 30.86 0.0M
2021-04-20 30.83 30.83 30.63 30.77 0.1M
2021-04-19 30.86 30.89 30.75 30.81 0.1M
2021-04-16 30.95 31.01 30.86 30.93 0.3M
2021-04-15 30.75 30.91 30.75 30.91 0.1M
2021-04-14 30.81 30.82 30.60 30.71 0.0M
2021-04-13 30.73 30.82 30.66 30.73 0.1M
2021-04-12 30.69 30.71 30.62 30.69 0.0M
2021-04-09 30.63 30.72 30.55 30.72 0.0M
2021-04-08 30.46 30.61 30.46 30.55 0.1M
2021-04-07 30.42 30.51 30.41 30.47 0.0M
2021-04-06 30.49 30.51 30.42 30.47 0.0M
2021-04-05 30.25 30.53 30.25 30.46 0.1M
2021-04-01 30.13 30.25 30.05 30.24 0.5M
2021-03-31 30.06 30.07 30.03 30.05 0.8M
2021-03-30 30.05 30.06 30.02 30.06 0.1M
2021-03-29 30.05 30.05 30.02 30.03 0.0M
2021-03-26 30.02 30.06 30.02 30.04 0.0M
2021-03-25 30.00 30.07 29.96 30.04 0.0M
2021-03-24 30.06 30.06 29.99 30.00 0.0M
2021-03-23 30.05 30.05 29.92 30.02 0.0M
2021-03-22 30.04 30.05 30.03 30.04 0.0M
2021-03-19 30.05 30.05 30.00 30.04 0.0M
2021-03-18 30.01 30.03 29.94 29.96 0.0M
2021-03-17 30.05 30.05 29.96 29.96 0.0M
2021-03-16 29.95 30.06 29.92 29.99 0.0M
2021-03-15 30.03 30.06 29.99 29.99 0.0M
2021-03-12 30.03 30.06 29.93 30.02 0.1M
2021-03-11 29.92 30.02 29.92 30.02 0.0M
2021-03-10 29.95 29.99 29.91 29.98 0.0M
2021-03-09 29.94 29.96 29.91 29.95 0.0M
2021-03-08 29.95 30.00 29.90 29.95 0.0M
2021-03-05 29.95 29.99 29.88 29.92 0.0M
2021-03-04 29.93 30.00 29.88 29.92 0.0M
2021-03-03 29.95 29.96 29.91 29.93 0.0M
2021-03-02 29.96 30.00 29.91 29.95 0.0M
2021-03-01 29.98 30.01 29.88 29.94 0.0M
2021-02-26 29.87 29.93 29.87 29.92 0.0M
2021-02-25 29.92 29.93 29.90 29.90 0.0M
2021-02-24 29.93 30.02 29.93 29.95 0.0M
2021-02-23 29.89 29.90 29.85 29.90 0.0M
2021-02-22 29.88 29.90 29.87 29.87 0.0M
2021-02-19 29.90 29.90 29.85 29.89 0.0M
2021-02-18 29.87 29.90 29.85 29.86 0.0M
2021-02-17 29.89 29.90 29.84 29.89 0.0M
2021-02-16 29.88 29.89 29.85 29.88 0.0M
2021-02-12 29.90 29.90 29.84 29.87 0.0M
2021-02-11 29.82 29.90 29.82 29.87 0.0M
2021-02-10 29.84 29.90 29.82 29.86 0.0M
2021-02-09 29.86 29.90 29.83 29.86 0.0M
2021-02-08 29.86 29.87 29.86 29.86 0.0M
2021-02-05 29.84 29.88 29.82 29.82 0.0M
2021-02-04 29.80 29.89 29.80 29.89 0.0M
2021-02-03 29.84 29.86 29.79 29.81 0.0M
2021-02-02 29.69 29.83 29.69 29.81 0.0M
2021-02-01 29.69 29.73 29.68 29.68 0.0M
2021-01-29 29.73 29.73 29.60 29.67 0.0M
2021-01-28 29.74 29.80 29.67 29.74 0.0M
2021-01-27 29.78 29.79 29.67 29.70 0.0M
2021-01-26 29.82 29.84 29.82 29.82 0.0M
2021-01-25 29.84 29.84 29.81 29.82 0.0M
2021-01-22 29.78 29.90 29.78 29.85 0.0M
2021-01-21 29.80 29.91 29.78 29.86 0.0M
2021-01-20 29.76 29.80 29.75 29.79 0.0M
2021-01-19 29.77 29.77 29.72 29.74 0.0M
2021-01-15 29.79 29.79 29.70 29.76 0.0M
2021-01-14 29.80 29.80 29.73 29.75 0.0M
2021-01-13 29.78 29.79 29.74 29.76 0.0M
2021-01-12 29.71 29.77 29.71 29.74 0.0M
2021-01-11 29.75 29.79 29.69 29.69 0.0M
2021-01-08 29.81 29.86 29.70 29.76 0.0M
2021-01-07 29.78 29.83 29.73 29.77 0.0M
2021-01-06 29.60 29.81 29.60 29.73 0.0M
2021-01-05 29.66 29.70 29.65 29.65 0.0M
2021-01-04 29.63 29.67 29.55 29.62 0.1M