U.S. markets open in 4 hours 46 minutes
F S&P 500
5,077.50 +31.00 (+0.61%) F Dow Jones
38,212.00 +143.00 (+0.38%) F Nasdaq
17,582.00 +143.75 (+0.82%) E-mini Russell 2000 Index Futur
2,013.30 +23.60 (+1.19%) Petróleo
79.53 +0.53 (+0.67%) Oro
2,315.20 +4.20 (+0.18%)
Invesco DB Agriculture Fund (DBA)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 24.34 | 24.37 | 23.78 | 23.84 | 23.84 | 1,598,500 |
| 30 abr 2024 | 24.76 | 24.96 | 24.61 | 24.64 | 24.64 | 725,600 |
| 29 abr 2024 | 25.59 | 25.63 | 24.81 | 25.10 | 25.10 | 1,284,700 |
| 26 abr 2024 | 26.12 | 26.32 | 25.97 | 26.04 | 26.04 | 339,800 |
| 25 abr 2024 | 26.40 | 26.55 | 25.94 | 26.17 | 26.17 | 554,100 |
| 24 abr 2024 | 26.02 | 26.61 | 26.02 | 26.54 | 26.54 | 1,072,900 |
| 23 abr 2024 | 25.62 | 25.98 | 25.58 | 25.95 | 25.95 | 1,118,200 |
| 22 abr 2024 | 26.31 | 26.53 | 26.12 | 26.19 | 26.19 | 1,019,300 |
| 19 abr 2024 | 25.85 | 26.52 | 25.83 | 26.51 | 26.51 | 887,900 |
| 18 abr 2024 | 25.73 | 25.96 | 25.66 | 25.93 | 25.93 | 1,067,500 |
| 17 abr 2024 | 25.24 | 25.56 | 25.24 | 25.41 | 25.41 | 693,700 |
| 16 abr 2024 | 25.47 | 25.47 | 25.00 | 25.07 | 25.07 | 573,500 |
| 15 abr 2024 | 25.75 | 25.76 | 25.59 | 25.66 | 25.66 | 462,700 |
| 12 abr 2024 | 25.47 | 25.71 | 25.33 | 25.43 | 25.43 | 418,900 |
| 11 abr 2024 | 25.36 | 25.37 | 25.18 | 25.20 | 25.20 | 320,100 |
| 10 abr 2024 | 25.16 | 25.36 | 25.09 | 25.26 | 25.26 | 1,613,200 |
| 09 abr 2024 | 25.03 | 25.15 | 24.97 | 25.04 | 25.04 | 441,000 |
| 08 abr 2024 | 25.24 | 25.28 | 24.87 | 24.88 | 24.88 | 821,300 |
| 05 abr 2024 | 24.81 | 25.09 | 24.79 | 25.08 | 25.08 | 360,900 |
| 04 abr 2024 | 24.68 | 24.81 | 24.59 | 24.80 | 24.80 | 341,000 |
| 03 abr 2024 | 24.63 | 24.81 | 24.55 | 24.70 | 24.70 | 1,460,300 |
| 02 abr 2024 | 24.89 | 24.94 | 24.70 | 24.76 | 24.76 | 935,300 |
| 01 abr 2024 | 24.80 | 25.14 | 24.79 | 25.07 | 25.07 | 2,221,200 |
| 28 mar 2024 | 24.67 | 24.85 | 24.53 | 24.76 | 24.76 | 401,600 |
| 27 mar 2024 | 24.36 | 24.70 | 24.30 | 24.67 | 24.67 | 736,200 |
| 26 mar 2024 | 24.82 | 24.88 | 24.51 | 24.52 | 24.52 | 931,100 |
| 25 mar 2024 | 24.33 | 24.67 | 24.32 | 24.64 | 24.64 | 491,100 |
| 22 mar 2024 | 24.00 | 24.17 | 23.97 | 24.08 | 24.08 | 556,000 |
| 21 mar 2024 | 23.85 | 23.94 | 23.64 | 23.92 | 23.92 | 672,700 |
| 20 mar 2024 | 23.44 | 23.79 | 23.25 | 23.79 | 23.79 | 456,200 |
| 19 mar 2024 | 23.72 | 23.74 | 23.46 | 23.55 | 23.55 | 532,000 |
| 18 mar 2024 | 23.54 | 23.72 | 23.40 | 23.72 | 23.72 | 469,400 |
| 15 mar 2024 | 23.21 | 23.59 | 23.19 | 23.59 | 23.59 | 1,023,300 |
| 14 mar 2024 | 23.13 | 23.28 | 23.00 | 23.09 | 23.09 | 583,300 |
| 13 mar 2024 | 22.89 | 22.99 | 22.83 | 22.96 | 22.96 | 308,300 |
| 12 mar 2024 | 22.80 | 23.02 | 22.75 | 23.00 | 23.00 | 422,300 |
| 11 mar 2024 | 22.50 | 22.79 | 22.48 | 22.74 | 22.74 | 470,800 |
| 08 mar 2024 | 22.36 | 22.43 | 22.26 | 22.43 | 22.43 | 374,800 |
| 07 mar 2024 | 22.38 | 22.54 | 22.30 | 22.45 | 22.45 | 335,000 |
| 06 mar 2024 | 22.35 | 22.41 | 22.27 | 22.35 | 22.35 | 273,600 |
| 05 mar 2024 | 22.25 | 22.30 | 22.17 | 22.19 | 22.19 | 183,600 |
| 04 mar 2024 | 22.44 | 22.52 | 22.40 | 22.45 | 22.45 | 415,000 |
| 01 mar 2024 | 22.21 | 22.21 | 22.03 | 22.20 | 22.20 | 471,100 |
| 29 feb 2024 | 22.12 | 22.20 | 22.04 | 22.18 | 22.18 | 314,100 |
| 28 feb 2024 | 22.31 | 22.31 | 22.15 | 22.17 | 22.17 | 644,100 |
| 27 feb 2024 | 22.42 | 22.55 | 22.42 | 22.44 | 22.44 | 547,900 |
| 26 feb 2024 | 22.24 | 22.40 | 22.14 | 22.38 | 22.38 | 429,300 |
| 23 feb 2024 | 22.13 | 22.26 | 22.01 | 22.16 | 22.16 | 501,600 |
| 22 feb 2024 | 21.92 | 22.14 | 21.92 | 22.09 | 22.09 | 564,900 |
| 21 feb 2024 | 22.00 | 22.18 | 22.00 | 22.15 | 22.15 | 430,700 |
| 20 feb 2024 | 22.01 | 22.09 | 21.86 | 22.00 | 22.00 | 682,700 |
| 16 feb 2024 | 21.79 | 21.83 | 21.67 | 21.69 | 21.69 | 312,600 |
| 15 feb 2024 | 21.86 | 21.91 | 21.78 | 21.80 | 21.80 | 325,500 |
| 14 feb 2024 | 21.86 | 21.96 | 21.80 | 21.89 | 21.89 | 292,700 |
| 13 feb 2024 | 22.07 | 22.08 | 21.94 | 21.99 | 21.99 | 275,700 |
| 12 feb 2024 | 22.13 | 22.18 | 22.05 | 22.05 | 22.05 | 305,900 |
| 09 feb 2024 | 22.05 | 22.18 | 22.00 | 22.14 | 22.14 | 346,100 |
| 08 feb 2024 | 21.90 | 22.08 | 21.90 | 22.06 | 22.06 | 323,700 |
| 07 feb 2024 | 21.82 | 21.98 | 21.82 | 21.85 | 21.85 | 260,200 |
| 06 feb 2024 | 21.72 | 21.77 | 21.62 | 21.77 | 21.77 | 276,200 |
| 05 feb 2024 | 21.67 | 21.77 | 21.63 | 21.71 | 21.71 | 215,900 |
| 02 feb 2024 | 21.69 | 21.77 | 21.67 | 21.70 | 21.70 | 239,200 |
| 01 feb 2024 | 21.63 | 21.72 | 21.58 | 21.69 | 21.69 | 333,200 |
| 31 ene 2024 | 21.61 | 21.63 | 21.55 | 21.63 | 21.63 | 315,400 |
| 30 ene 2024 | 21.36 | 21.67 | 21.36 | 21.67 | 21.67 | 867,400 |
| 29 ene 2024 | 21.31 | 21.39 | 21.26 | 21.35 | 21.35 | 153,300 |
| 26 ene 2024 | 21.41 | 21.48 | 21.37 | 21.45 | 21.45 | 323,500 |
| 25 ene 2024 | 21.45 | 21.45 | 21.29 | 21.40 | 21.40 | 348,400 |
| 24 ene 2024 | 21.38 | 21.53 | 21.31 | 21.50 | 21.50 | 562,800 |
| 23 ene 2024 | 21.18 | 21.35 | 21.18 | 21.34 | 21.34 | 489,300 |
| 22 ene 2024 | 21.01 | 21.13 | 20.99 | 21.10 | 21.10 | 346,300 |
| 19 ene 2024 | 21.01 | 21.10 | 20.97 | 21.01 | 21.01 | 391,400 |
| 18 ene 2024 | 20.62 | 20.85 | 20.56 | 20.85 | 20.85 | 291,600 |
| 17 ene 2024 | 20.67 | 20.70 | 20.60 | 20.61 | 20.61 | 652,200 |
| 16 ene 2024 | 20.81 | 20.83 | 20.67 | 20.76 | 20.76 | 177,100 |
| 12 ene 2024 | 20.80 | 20.80 | 20.53 | 20.61 | 20.61 | 277,300 |
| 11 ene 2024 | 20.70 | 20.78 | 20.67 | 20.72 | 20.72 | 296,900 |
| 10 ene 2024 | 20.65 | 20.65 | 20.58 | 20.61 | 20.61 | 219,200 |
| 09 ene 2024 | 20.61 | 20.74 | 20.54 | 20.65 | 20.65 | 342,500 |
| 08 ene 2024 | 20.45 | 20.54 | 20.39 | 20.51 | 20.51 | 2,311,000 |
| 05 ene 2024 | 20.61 | 20.71 | 20.57 | 20.58 | 20.58 | 314,700 |
| 04 ene 2024 | 20.57 | 20.72 | 20.52 | 20.72 | 20.72 | 693,400 |
| 03 ene 2024 | 20.67 | 20.67 | 20.52 | 20.59 | 20.59 | 282,400 |
| 02 ene 2024 | 20.84 | 20.88 | 20.67 | 20.69 | 20.69 | 542,600 |
| 29 dic 2023 | 20.88 | 20.92 | 20.69 | 20.74 | 20.74 | 563,800 |
| 28 dic 2023 | 21.00 | 21.13 | 20.98 | 21.05 | 21.05 | 537,100 |
| 27 dic 2023 | 20.97 | 21.04 | 20.95 | 21.00 | 21.00 | 847,100 |
| 26 dic 2023 | 20.90 | 21.02 | 20.85 | 20.98 | 20.98 | 752,300 |
| 22 dic 2023 | 20.86 | 20.96 | 20.83 | 20.89 | 20.89 | 967,600 |
| 21 dic 2023 | 20.84 | 20.90 | 20.73 | 20.79 | 20.79 | 525,500 |
| 20 dic 2023 | 20.98 | 21.00 | 20.79 | 20.82 | 20.82 | 478,900 |
| 19 dic 2023 | 20.95 | 21.11 | 20.90 | 21.07 | 21.07 | 853,100 |
| 18 dic 2023 | 20.96 | 21.02 | 20.90 | 21.02 | 21.02 | 841,100 |
| 18 dic 2023 | 0.96 Dividendo | |||||
| 15 dic 2023 | 21.88 | 22.00 | 21.80 | 21.96 | 21.00 | 306,900 |
| 14 dic 2023 | 21.76 | 21.91 | 21.76 | 21.90 | 20.94 | 466,100 |
| 13 dic 2023 | 21.77 | 21.79 | 21.66 | 21.72 | 20.77 | 729,300 |
| 12 dic 2023 | 21.72 | 21.88 | 21.66 | 21.85 | 20.89 | 648,600 |
| 11 dic 2023 | 21.80 | 21.83 | 21.61 | 21.71 | 20.76 | 359,000 |
| 08 dic 2023 | 21.70 | 21.83 | 21.70 | 21.82 | 20.87 | 215,000 |
| *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.