U.S. markets open in 2 hours 33 minutes
F S&P 500
5,208.50 +2.00 (+0.04%) F Dow Jones
39,058.00 +61.00 (+0.16%) F Nasdaq
18,169.50 -26.00 (-0.14%) E-mini Russell 2000 Index Futur
2,075.60 +4.50 (+0.22%) Petróleo
78.16 -0.32 (-0.41%) Oro
2,321.70 -9.50 (-0.41%)
Invesco DB Base Metals Fund (DBB)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 20.50 | 20.55 | 20.46 | 20.49 | 20.49 | 206,600 |
| 03 may 2024 | 20.35 | 20.37 | 20.17 | 20.32 | 20.32 | 363,500 |
| 02 may 2024 | 20.12 | 20.21 | 20.03 | 20.17 | 20.17 | 587,900 |
| 01 may 2024 | 20.13 | 20.40 | 20.10 | 20.26 | 20.26 | 1,251,900 |
| 30 abr 2024 | 20.19 | 20.45 | 20.13 | 20.31 | 20.31 | 240,000 |
| 29 abr 2024 | 20.49 | 20.66 | 20.43 | 20.62 | 20.62 | 246,100 |
| 26 abr 2024 | 20.33 | 20.35 | 20.10 | 20.24 | 20.24 | 152,600 |
| 25 abr 2024 | 20.27 | 20.29 | 20.11 | 20.22 | 20.22 | 272,400 |
| 24 abr 2024 | 20.04 | 20.20 | 19.98 | 20.00 | 20.00 | 84,400 |
| 23 abr 2024 | 19.83 | 19.97 | 19.82 | 19.90 | 19.90 | 208,700 |
| 22 abr 2024 | 20.28 | 20.38 | 20.24 | 20.31 | 20.31 | 309,100 |
| 19 abr 2024 | 20.34 | 20.48 | 20.30 | 20.37 | 20.37 | 417,600 |
| 18 abr 2024 | 19.92 | 20.10 | 19.84 | 20.10 | 20.10 | 208,300 |
| 17 abr 2024 | 19.93 | 19.98 | 19.77 | 19.83 | 19.83 | 115,900 |
| 16 abr 2024 | 19.53 | 19.64 | 19.45 | 19.58 | 19.58 | 131,300 |
| 15 abr 2024 | 19.81 | 19.86 | 19.53 | 19.76 | 19.76 | 569,000 |
| 12 abr 2024 | 19.79 | 19.83 | 19.47 | 19.48 | 19.48 | 172,700 |
| 11 abr 2024 | 19.35 | 19.40 | 19.21 | 19.39 | 19.39 | 93,900 |
| 10 abr 2024 | 19.22 | 19.40 | 19.10 | 19.37 | 19.37 | 105,800 |
| 09 abr 2024 | 19.38 | 19.38 | 19.15 | 19.31 | 19.31 | 103,400 |
| 08 abr 2024 | 19.22 | 19.23 | 19.03 | 19.22 | 19.22 | 158,800 |
| 05 abr 2024 | 18.97 | 19.06 | 18.93 | 19.05 | 19.05 | 96,000 |
| 04 abr 2024 | 18.85 | 19.07 | 18.80 | 18.90 | 18.90 | 261,900 |
| 03 abr 2024 | 18.39 | 18.82 | 18.39 | 18.81 | 18.81 | 121,300 |
| 02 abr 2024 | 18.30 | 18.34 | 18.22 | 18.25 | 18.25 | 186,500 |
| 01 abr 2024 | 18.02 | 18.14 | 18.02 | 18.05 | 18.05 | 165,800 |
| 28 mar 2024 | 17.83 | 17.96 | 17.83 | 17.96 | 17.96 | 53,400 |
| 27 mar 2024 | 17.68 | 17.87 | 17.64 | 17.86 | 17.86 | 56,500 |
| 26 mar 2024 | 17.93 | 17.93 | 17.80 | 17.80 | 17.80 | 57,100 |
| 25 mar 2024 | 17.98 | 18.06 | 17.98 | 18.02 | 18.02 | 89,100 |
| 22 mar 2024 | 17.92 | 18.00 | 17.90 | 17.90 | 17.90 | 58,300 |
| 21 mar 2024 | 18.09 | 18.20 | 18.04 | 18.13 | 18.13 | 44,000 |
| 20 mar 2024 | 17.99 | 18.10 | 17.94 | 18.10 | 18.10 | 78,200 |
| 19 mar 2024 | 17.94 | 17.98 | 17.91 | 17.94 | 17.94 | 37,100 |
| 18 mar 2024 | 18.23 | 18.26 | 18.11 | 18.11 | 18.11 | 105,800 |
| 15 mar 2024 | 18.12 | 18.19 | 18.05 | 18.19 | 18.19 | 35,500 |
| 14 mar 2024 | 17.98 | 18.00 | 17.89 | 18.00 | 18.00 | 36,100 |
| 13 mar 2024 | 17.94 | 18.11 | 17.94 | 18.05 | 18.05 | 104,500 |
| 12 mar 2024 | 17.72 | 17.86 | 17.69 | 17.85 | 17.85 | 66,200 |
| 11 mar 2024 | 17.73 | 17.84 | 17.73 | 17.81 | 17.81 | 140,000 |
| 08 mar 2024 | 17.61 | 17.68 | 17.59 | 17.66 | 17.66 | 125,300 |
| 07 mar 2024 | 17.73 | 17.77 | 17.71 | 17.74 | 17.74 | 84,900 |
| 06 mar 2024 | 17.56 | 17.57 | 17.40 | 17.49 | 17.49 | 70,200 |
| 05 mar 2024 | 17.50 | 17.50 | 17.37 | 17.40 | 17.40 | 40,300 |
| 04 mar 2024 | 17.45 | 17.47 | 17.41 | 17.41 | 17.41 | 73,200 |
| 01 mar 2024 | 17.31 | 17.42 | 17.26 | 17.39 | 17.39 | 84,400 |
| 29 feb 2024 | 17.34 | 17.35 | 17.28 | 17.34 | 17.34 | 88,700 |
| 28 feb 2024 | 17.15 | 17.21 | 17.11 | 17.21 | 17.21 | 66,200 |
| 27 feb 2024 | 17.23 | 17.26 | 17.19 | 17.24 | 17.24 | 76,200 |
| 26 feb 2024 | 17.19 | 17.23 | 17.15 | 17.18 | 17.18 | 73,700 |
| 23 feb 2024 | 17.16 | 17.25 | 17.13 | 17.22 | 17.22 | 52,900 |
| 22 feb 2024 | 17.23 | 17.28 | 17.19 | 17.28 | 17.28 | 86,500 |
| 21 feb 2024 | 17.37 | 17.39 | 17.26 | 17.31 | 17.31 | 43,400 |
| 20 feb 2024 | 17.11 | 17.28 | 17.10 | 17.21 | 17.21 | 80,400 |
| 16 feb 2024 | 17.06 | 17.23 | 17.06 | 17.19 | 17.19 | 38,500 |
| 15 feb 2024 | 17.02 | 17.07 | 16.97 | 17.06 | 17.06 | 102,000 |
| 14 feb 2024 | 17.00 | 17.00 | 16.87 | 16.88 | 16.88 | 30,900 |
| 13 feb 2024 | 16.86 | 16.91 | 16.82 | 16.84 | 16.84 | 95,100 |
| 12 feb 2024 | 16.86 | 16.96 | 16.83 | 16.96 | 16.96 | 46,900 |
| 09 feb 2024 | 16.82 | 16.84 | 16.77 | 16.78 | 16.78 | 57,400 |
| 08 feb 2024 | 16.92 | 16.95 | 16.87 | 16.90 | 16.90 | 65,300 |
| 07 feb 2024 | 17.14 | 17.20 | 17.11 | 17.12 | 17.12 | 27,900 |
| 06 feb 2024 | 17.32 | 17.33 | 17.25 | 17.26 | 17.26 | 26,900 |
| 05 feb 2024 | 17.19 | 17.20 | 17.14 | 17.15 | 17.15 | 73,700 |
| 02 feb 2024 | 17.33 | 17.40 | 17.33 | 17.39 | 17.39 | 50,900 |
| 01 feb 2024 | 17.48 | 17.55 | 17.47 | 17.47 | 17.47 | 87,900 |
| 31 ene 2024 | 17.85 | 17.93 | 17.72 | 17.75 | 17.75 | 42,600 |
| 30 ene 2024 | 17.78 | 17.87 | 17.78 | 17.86 | 17.86 | 36,800 |
| 29 ene 2024 | 17.75 | 17.79 | 17.69 | 17.75 | 17.75 | 48,400 |
| 26 ene 2024 | 17.78 | 17.86 | 17.76 | 17.78 | 17.78 | 35,600 |
| 25 ene 2024 | 17.75 | 17.79 | 17.71 | 17.74 | 17.74 | 67,200 |
| 24 ene 2024 | 17.73 | 17.77 | 17.65 | 17.70 | 17.70 | 155,100 |
| 23 ene 2024 | 17.40 | 17.50 | 17.40 | 17.48 | 17.48 | 78,600 |
| 22 ene 2024 | 17.06 | 17.14 | 17.04 | 17.04 | 17.04 | 47,300 |
| 19 ene 2024 | 17.17 | 17.22 | 17.10 | 17.22 | 17.22 | 81,800 |
| 18 ene 2024 | 17.06 | 17.13 | 17.01 | 17.12 | 17.12 | 116,500 |
| 17 ene 2024 | 17.20 | 17.20 | 17.08 | 17.13 | 17.13 | 53,000 |
| 16 ene 2024 | 17.41 | 17.43 | 17.35 | 17.42 | 17.42 | 54,200 |
| 12 ene 2024 | 17.45 | 17.48 | 17.32 | 17.32 | 17.32 | 65,200 |
| 11 ene 2024 | 17.47 | 17.47 | 17.38 | 17.42 | 17.42 | 15,400 |
| 10 ene 2024 | 17.44 | 17.44 | 17.34 | 17.41 | 17.41 | 60,400 |
| 09 ene 2024 | 17.49 | 17.49 | 17.42 | 17.43 | 17.43 | 58,700 |
| 08 ene 2024 | 17.48 | 17.55 | 17.45 | 17.48 | 17.48 | 45,400 |
| 05 ene 2024 | 17.70 | 17.82 | 17.58 | 17.58 | 17.58 | 86,600 |
| 04 ene 2024 | 17.66 | 17.73 | 17.61 | 17.69 | 17.69 | 63,400 |
| 03 ene 2024 | 17.80 | 17.93 | 17.77 | 17.90 | 17.90 | 77,800 |
| 02 ene 2024 | 18.00 | 18.13 | 17.95 | 17.98 | 17.98 | 141,800 |
| 29 dic 2023 | 18.30 | 18.34 | 18.25 | 18.30 | 18.30 | 124,200 |
| 28 dic 2023 | 18.22 | 18.28 | 18.20 | 18.22 | 18.22 | 70,000 |
| 27 dic 2023 | 18.23 | 18.38 | 18.23 | 18.38 | 18.38 | 71,200 |
| 26 dic 2023 | 18.09 | 18.12 | 17.99 | 18.00 | 18.00 | 154,200 |
| 22 dic 2023 | 18.05 | 18.08 | 17.95 | 18.01 | 18.01 | 98,700 |
| 21 dic 2023 | 17.70 | 17.78 | 17.66 | 17.74 | 17.74 | 63,100 |
| 20 dic 2023 | 17.76 | 17.81 | 17.63 | 17.63 | 17.63 | 108,500 |
| 19 dic 2023 | 17.78 | 17.84 | 17.77 | 17.79 | 17.79 | 88,800 |
| 18 dic 2023 | 17.66 | 17.70 | 17.60 | 17.65 | 17.65 | 107,400 |
| 18 dic 2023 | 1.32 Dividendo | |||||
| 15 dic 2023 | 18.82 | 18.95 | 18.82 | 18.91 | 17.59 | 95,500 |
| 14 dic 2023 | 18.72 | 18.85 | 18.67 | 18.69 | 17.39 | 120,800 |
| 13 dic 2023 | 18.19 | 18.43 | 18.18 | 18.43 | 17.14 | 524,700 |
| *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.