Innovator U.S. Equity Power Buffer - December (PDEC)

PDEC
🏛️ Estados Unidos →
41.90
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
2023-12-29 35.14 35.14 35.02 35.10 0.2M
2023-12-28 35.16 35.16 35.09 35.09 0.2M
2023-12-27 35.08 35.12 35.04 35.09 0.6M
2023-12-26 35.02 35.11 35.01 35.04 0.2M
2023-12-22 35.02 35.04 34.92 35.00 0.3M
2023-12-21 34.93 34.96 34.83 34.94 0.4M
2023-12-20 35.05 35.05 34.78 34.78 0.3M
2023-12-19 35.02 35.05 34.99 35.04 0.4M
2023-12-18 34.95 34.99 34.92 34.97 0.2M
2023-12-15 34.89 34.92 34.81 34.89 1.3M
2023-12-14 34.92 34.95 34.76 34.91 0.3M
2023-12-13 34.62 34.86 34.56 34.80 0.3M
2023-12-12 34.50 34.58 34.45 34.55 0.3M
2023-12-11 34.41 34.50 34.39 34.48 0.3M
2023-12-08 34.33 34.43 34.29 34.39 0.2M
2023-12-07 34.31 34.36 34.26 34.33 0.2M
2023-12-06 34.41 34.41 34.16 34.16 0.5M
2023-12-05 34.23 34.30 34.17 34.27 0.4M
2023-12-04 34.27 34.28 34.15 34.23 0.8M
2023-12-01 34.28 34.39 34.16 34.38 1.6M
2023-11-30 34.24 34.27 34.00 34.25 2.1M
2023-11-29 34.35 34.39 34.04 34.10 0.1M
2023-11-28 34.07 34.21 34.02 34.06 0.1M
2023-11-27 34.11 34.18 34.06 34.11 0.1M
2023-11-24 34.13 34.17 34.09 34.13 0.0M
2023-11-22 34.24 34.24 34.05 34.10 0.0M
2023-11-21 34.04 34.04 33.88 33.96 0.0M
2023-11-20 33.91 34.13 33.89 34.04 0.1M
2023-11-17 33.76 33.87 33.71 33.78 0.0M
2023-11-16 33.64 33.79 33.61 33.74 0.2M
2023-11-15 33.71 33.87 33.70 33.70 0.0M
2023-11-14 33.56 33.78 33.56 33.64 0.0M
2023-11-13 33.03 33.11 32.99 32.99 0.1M
2023-11-10 32.64 33.08 32.63 33.03 0.0M
2023-11-09 32.84 32.85 32.54 32.58 0.0M
2023-11-08 32.83 32.87 32.68 32.82 0.0M
2023-11-07 32.71 32.85 32.71 32.77 0.1M
2023-11-06 32.70 32.70 32.60 32.69 0.0M
2023-11-03 32.57 32.75 32.56 32.63 0.0M
2023-11-02 32.06 32.42 32.06 32.36 0.5M
2023-11-01 31.77 31.92 31.67 31.90 0.1M
2023-10-31 31.44 31.62 31.42 31.59 0.0M
2023-10-30 31.49 31.56 31.37 31.48 0.1M
2023-10-27 31.41 31.42 31.23 31.34 0.0M
2023-10-26 31.50 31.56 31.36 31.42 0.1M
2023-10-25 31.85 31.85 31.64 31.70 0.0M
2023-10-24 32.00 32.05 31.87 32.00 0.1M
2023-10-23 31.79 32.02 31.79 31.84 0.0M
2023-10-20 32.12 32.12 31.93 31.94 0.0M
2023-10-19 32.47 32.47 32.20 32.27 0.0M
2023-10-18 32.68 32.74 32.45 32.53 0.0M
2023-10-17 32.63 32.93 32.63 32.83 0.1M
2023-10-16 32.85 32.88 32.79 32.88 0.0M
2023-10-13 32.84 32.84 32.50 32.54 0.0M
2023-10-12 32.79 32.93 32.55 32.72 0.0M
2023-10-11 32.81 32.88 32.69 32.85 0.0M
2023-10-10 32.69 32.90 32.69 32.73 0.0M
2023-10-09 32.39 32.62 32.32 32.60 0.0M
2023-10-06 32.03 32.52 31.91 32.44 0.0M
2023-10-05 32.11 32.18 31.98 32.17 0.0M
2023-10-04 32.03 32.19 31.98 32.16 0.0M
2023-10-03 32.28 32.28 31.94 31.99 0.0M
2023-10-02 32.25 32.30 32.19 32.30 0.0M
2023-09-29 32.57 32.57 32.28 32.36 0.0M
2023-09-28 32.20 32.51 32.20 32.43 0.2M
2023-09-27 32.26 32.30 32.08 32.27 0.0M
2023-09-26 32.43 32.47 32.23 32.26 0.0M
2023-09-25 32.42 32.65 32.42 32.65 0.0M
2023-09-22 32.69 32.74 32.50 32.57 0.0M
2023-09-21 32.84 32.84 32.56 32.56 0.1M
2023-09-20 33.37 33.38 33.04 33.04 0.0M
2023-09-19 33.33 33.34 33.17 33.31 0.0M
2023-09-18 33.38 33.44 33.36 33.39 0.0M
2023-09-15 33.58 33.60 33.33 33.34 0.1M
2023-09-14 33.60 33.77 33.60 33.71 0.0M
2023-09-13 33.45 33.57 33.40 33.51 0.2M
2023-09-12 33.47 33.57 33.40 33.44 0.0M
2023-09-11 33.56 33.61 33.48 33.60 0.0M
2023-09-08 33.36 33.49 33.36 33.42 0.2M
2023-09-07 33.35 33.42 33.33 33.42 0.0M
2023-09-06 33.57 33.58 33.36 33.47 0.0M
2023-09-05 33.70 33.76 33.66 33.66 0.0M
2023-09-01 33.85 33.92 33.69 33.75 0.1M
2023-08-31 33.80 33.87 33.70 33.70 0.0M
2023-08-30 33.73 33.79 33.67 33.77 0.0M
2023-08-29 33.20 33.65 33.20 33.65 0.1M
2023-08-28 33.27 33.29 33.16 33.27 0.0M
2023-08-25 33.08 33.15 32.83 33.08 0.0M
2023-08-24 33.32 33.38 32.96 32.97 0.0M
2023-08-23 33.13 33.32 33.06 33.27 0.0M
2023-08-22 33.11 33.11 32.96 33.03 0.0M
2023-08-21 32.93 33.10 32.84 33.06 0.1M
2023-08-18 32.81 32.96 32.80 32.89 0.0M
2023-08-17 33.13 33.13 32.86 32.94 0.1M
2023-08-16 33.34 33.40 33.08 33.08 0.0M
2023-08-15 33.38 33.46 33.26 33.31 0.0M
2023-08-14 33.35 33.57 33.35 33.57 0.0M
2023-08-11 33.31 33.49 33.31 33.42 0.0M
2023-08-10 33.66 33.81 33.39 33.45 0.0M
2023-08-09 33.63 33.63 33.42 33.43 0.1M
2023-08-08 33.68 33.68 33.45 33.62 0.3M
2023-08-07 33.54 33.72 33.54 33.72 0.0M
2023-08-04 33.64 33.81 33.47 33.49 0.2M
2023-08-03 33.49 33.74 33.49 33.66 0.2M
2023-08-02 33.77 33.77 33.62 33.66 0.3M
2023-08-01 33.91 34.02 33.91 33.97 0.1M
2023-07-31 34.03 34.06 33.98 34.03 0.2M
2023-07-28 33.97 34.08 33.94 34.02 0.1M
2023-07-27 34.11 34.11 33.75 33.80 0.0M
2023-07-26 33.94 33.97 33.88 33.95 0.0M
2023-07-25 33.80 34.01 33.80 33.92 0.0M
2023-07-24 33.79 33.94 33.79 33.86 0.5M
2023-07-21 33.84 33.88 33.75 33.75 0.0M
2023-07-20 33.82 33.86 33.72 33.81 0.0M
2023-07-19 33.95 33.98 33.86 33.90 0.0M
2023-07-18 33.73 33.91 33.73 33.85 0.1M
2023-07-17 33.66 33.77 33.63 33.69 0.0M
2023-07-14 33.69 33.69 33.57 33.60 0.0M
2023-07-13 33.50 33.68 33.50 33.62 0.0M
2023-07-12 33.41 33.52 33.41 33.45 0.0M
2023-07-11 33.09 33.26 33.09 33.24 0.0M
2023-07-10 33.01 33.12 33.01 33.09 0.0M
2023-07-07 32.92 33.29 32.92 33.05 0.0M
2023-07-06 33.02 33.15 32.94 33.13 0.0M
2023-07-05 33.23 33.32 33.23 33.28 0.1M
2023-07-03 33.27 33.34 33.25 33.30 0.1M
2023-06-30 33.21 33.37 33.19 33.28 0.3M
2023-06-29 32.91 32.99 32.88 32.97 0.0M
2023-06-28 32.82 32.91 32.79 32.86 0.1M
2023-06-27 32.64 32.90 32.64 32.90 0.0M
2023-06-26 32.73 32.73 32.61 32.66 0.0M
2023-06-23 32.80 32.81 32.72 32.78 0.0M
2023-06-22 32.69 32.94 32.69 32.94 0.0M
2023-06-21 32.79 32.89 32.77 32.81 0.0M
2023-06-20 32.94 33.01 32.80 32.91 0.1M
2023-06-16 33.12 33.18 33.00 33.04 0.0M
2023-06-15 32.76 33.14 32.76 33.08 0.0M
2023-06-14 32.90 32.95 32.66 32.80 0.1M
2023-06-13 32.75 32.85 32.71 32.78 0.3M
2023-06-12 32.49 32.64 32.44 32.63 0.0M
2023-06-09 32.48 32.52 32.40 32.41 0.0M
2023-06-08 32.18 32.41 32.18 32.37 0.1M
2023-06-07 32.40 32.40 32.20 32.28 0.1M
2023-06-06 32.17 32.38 32.17 32.31 0.0M
2023-06-05 32.37 32.43 31.98 32.27 0.1M
2023-06-02 32.20 32.35 32.11 32.30 0.5M
2023-06-01 31.76 32.04 31.73 31.98 0.1M
2023-05-31 31.73 31.85 31.70 31.77 0.1M
2023-05-30 31.92 31.99 31.84 31.91 0.0M
2023-05-26 31.79 31.95 31.79 31.89 0.0M
2023-05-25 31.52 31.66 31.51 31.63 0.0M
2023-05-24 31.45 31.53 31.38 31.41 0.1M
2023-05-23 31.74 31.84 31.59 31.66 0.0M
2023-05-22 31.82 31.93 31.79 31.82 0.0M
2023-05-19 31.86 31.96 31.80 31.87 0.0M
2023-05-18 31.70 31.92 31.68 31.92 0.0M
2023-05-17 31.57 31.74 31.42 31.67 0.2M
2023-05-16 31.51 31.54 31.40 31.41 0.0M
2023-05-15 31.51 31.58 31.50 31.54 0.0M
2023-05-12 31.54 31.55 31.39 31.55 0.0M
2023-05-11 31.49 31.57 31.45 31.57 0.0M
2023-05-10 31.53 31.62 31.37 31.62 0.0M
2023-05-09 31.53 31.56 31.43 31.52 0.1M
2023-05-08 31.51 31.61 31.51 31.61 0.2M
2023-05-05 31.43 31.64 31.43 31.51 0.0M
2023-05-04 31.25 31.28 31.14 31.22 0.0M
2023-05-03 31.43 31.61 31.34 31.38 0.0M
2023-05-02 31.61 31.62 31.33 31.47 0.1M
2023-05-01 31.76 31.82 31.68 31.75 0.3M
2023-04-28 31.57 31.75 31.57 31.69 0.0M
2023-04-27 31.26 31.55 31.26 31.55 0.1M
2023-04-26 31.19 31.35 31.12 31.18 0.0M
2023-04-25 31.37 31.52 31.23 31.25 0.1M
2023-04-24 31.60 31.60 31.47 31.54 0.0M
2023-04-21 31.49 31.57 31.43 31.53 0.0M
2023-04-20 31.57 31.62 31.42 31.49 0.0M
2023-04-19 31.50 31.67 31.50 31.67 0.0M
2023-04-18 31.73 31.73 31.54 31.62 0.0M
2023-04-17 31.64 31.64 31.48 31.59 0.0M
2023-04-14 31.49 31.67 31.42 31.54 0.2M
2023-04-13 31.37 31.60 31.36 31.60 0.1M
2023-04-12 31.49 31.50 31.28 31.29 0.1M
2023-04-11 31.40 31.48 31.36 31.38 0.7M
2023-04-10 31.22 31.40 31.22 31.38 0.0M
2023-04-06 31.32 31.43 31.19 31.43 0.0M
2023-04-05 31.42 31.43 31.19 31.33 0.1M
2023-04-04 31.49 31.52 31.27 31.39 0.1M
2023-04-03 31.35 31.51 31.31 31.49 0.2M
2023-03-31 31.07 31.45 31.04 31.45 0.2M
2023-03-30 31.12 31.14 31.02 31.11 0.1M
2023-03-29 30.96 31.03 30.86 31.02 0.0M
2023-03-28 30.75 30.75 30.61 30.70 0.0M
2023-03-27 30.89 30.89 30.70 30.73 0.0M
2023-03-24 30.43 30.76 30.43 30.76 0.0M
2023-03-23 30.71 30.89 30.46 30.54 0.2M
2023-03-22 30.84 31.02 30.56 30.56 0.1M
2023-03-21 30.86 30.90 30.69 30.81 0.0M
2023-03-20 30.47 30.64 30.47 30.60 0.1M
2023-03-17 30.63 30.63 30.36 30.44 0.1M
2023-03-16 30.31 30.68 30.16 30.66 0.2M
2023-03-15 30.21 30.35 30.03 30.35 0.0M
2023-03-14 30.38 30.51 30.19 30.47 0.0M
2023-03-13 29.96 30.39 29.96 30.12 0.0M
2023-03-10 30.33 30.42 30.02 30.13 0.1M
2023-03-09 30.74 30.86 30.39 30.43 0.1M
2023-03-08 30.70 30.78 30.66 30.78 0.0M
2023-03-07 31.10 31.10 30.69 30.76 0.1M
2023-03-06 31.04 31.19 31.04 31.07 0.0M
2023-03-03 30.77 31.02 30.77 30.98 0.0M
2023-03-02 30.49 30.77 30.48 30.73 0.3M
2023-03-01 30.60 30.66 30.50 30.52 0.0M
2023-02-28 30.65 30.80 30.65 30.65 0.1M
2023-02-27 30.76 30.82 30.67 30.72 0.2M
2023-02-24 30.59 30.65 30.53 30.65 0.0M
2023-02-23 30.78 30.89 30.64 30.88 0.0M
2023-02-22 30.88 30.94 30.64 30.75 0.0M
2023-02-21 31.00 31.00 30.73 30.76 0.1M
2023-02-17 31.18 31.18 30.97 31.10 0.0M
2023-02-16 31.26 31.43 31.15 31.22 0.5M
2023-02-15 31.30 31.44 31.28 31.42 0.3M
2023-02-14 31.31 31.46 31.21 31.42 0.0M
2023-02-13 31.16 31.39 31.15 31.37 1.0M
2023-02-10 31.03 31.20 31.03 31.19 0.0M
2023-02-09 31.46 31.48 31.11 31.18 0.2M
2023-02-08 31.37 31.45 31.27 31.30 0.1M
2023-02-07 31.25 31.57 31.17 31.57 0.1M
2023-02-06 31.22 31.33 31.21 31.32 0.1M
2023-02-03 31.42 31.62 31.32 31.40 0.1M
2023-02-02 31.47 31.67 31.45 31.53 0.1M
2023-02-01 31.00 31.44 30.95 31.37 0.2M
2023-01-31 30.90 31.07 30.88 31.07 0.1M
2023-01-30 30.96 31.00 30.84 30.87 0.0M
2023-01-27 31.01 31.19 30.97 31.03 0.1M
2023-01-26 30.91 31.04 30.81 31.04 0.1M
2023-01-25 30.62 30.83 30.48 30.82 0.1M
2023-01-24 30.67 30.87 30.67 30.84 0.2M
2023-01-23 30.65 30.90 30.62 30.86 0.1M
2023-01-20 30.30 30.61 30.27 30.61 0.0M
2023-01-19 30.32 30.34 30.12 30.26 0.1M
2023-01-18 30.74 30.74 30.36 30.39 0.1M
2023-01-17 30.71 30.73 30.62 30.67 0.1M
2023-01-13 30.52 30.73 30.48 30.71 0.7M
2023-01-12 30.54 30.69 30.39 30.63 0.1M
2023-01-11 30.39 30.53 30.30 30.53 0.0M
2023-01-10 30.15 30.31 30.06 30.31 0.0M
2023-01-09 30.28 30.39 30.14 30.17 0.1M
2023-01-06 29.85 30.19 29.85 30.13 0.1M
2023-01-05 29.85 29.85 29.64 29.69 0.1M
2023-01-04 29.82 30.00 29.77 29.93 0.0M
2023-01-03 29.95 29.95 29.60 29.78 0.0M