U.S. markets closed

Invesco DB Base Metals Fund (DBB)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.34+0.50 (+2.40%)
Al cierre: 04:00PM EDT
21.46 +0.12 (+0.55%)
Fuera de horario: 06:48PM EDT
Periodo de tiempo:
19 may 2023 - 19 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202421.0921.3721.0721.3421.34404,300
16 may 202420.7720.8720.7020.8420.8436,700
15 may 202420.8020.8520.6020.7820.78132,300
14 may 202420.6120.6520.5220.6020.6054,800
13 may 202420.5720.7320.5620.7220.72145,200
10 may 202420.4120.4120.2720.3320.3381,200
09 may 202420.2020.3620.2020.3620.3682,400
08 may 202420.1120.3020.0820.2420.2454,000
07 may 202420.4320.5920.4120.4520.45147,800
06 may 202420.5020.5520.4620.4920.49206,600
03 may 202420.3520.3720.1720.3220.32363,500
02 may 202420.1220.2120.0320.1720.17587,900
01 may 202420.1320.4020.1020.2620.261,251,900
30 abr 202420.1920.4520.1320.3120.31240,000
29 abr 202420.4920.6620.4320.6220.62246,100
26 abr 202420.3320.3520.1020.2420.24152,600
25 abr 202420.2720.2920.1120.2220.22272,400
24 abr 202420.0420.2019.9820.0020.0084,400
23 abr 202419.8319.9719.8219.9019.90208,700
22 abr 202420.2820.3820.2420.3120.31309,100
19 abr 202420.3420.4820.3020.3720.37417,600
18 abr 202419.9220.1019.8420.1020.10208,300
17 abr 202419.9319.9819.7719.8319.83115,900
16 abr 202419.5319.6419.4519.5819.58131,300
15 abr 202419.8119.8619.5319.7619.76569,000
12 abr 202419.7919.8319.4719.4819.48172,700
11 abr 202419.3519.4019.2119.3919.3993,900
10 abr 202419.2219.4019.1019.3719.37105,800
09 abr 202419.3819.3819.1519.3119.31103,400
08 abr 202419.2219.2319.0319.2219.22158,800
05 abr 202418.9719.0618.9319.0519.0596,000
04 abr 202418.8519.0718.8018.9018.90261,900
03 abr 202418.3918.8218.3918.8118.81121,300
02 abr 202418.3018.3418.2218.2518.25186,500
01 abr 202418.0218.1418.0218.0518.05165,800
28 mar 202417.8317.9617.8317.9617.9653,400
27 mar 202417.6817.8717.6417.8617.8656,500
26 mar 202417.9317.9317.8017.8017.8057,100
25 mar 202417.9818.0617.9818.0218.0289,100
22 mar 202417.9218.0017.9017.9017.9058,300
21 mar 202418.0918.2018.0418.1318.1344,000
20 mar 202417.9918.1017.9418.1018.1078,200
19 mar 202417.9417.9817.9117.9417.9437,100
18 mar 202418.2318.2618.1118.1118.11105,800
15 mar 202418.1218.1918.0518.1918.1935,500
14 mar 202417.9818.0017.8918.0018.0036,100
13 mar 202417.9418.1117.9418.0518.05104,500
12 mar 202417.7217.8617.6917.8517.8566,200
11 mar 202417.7317.8417.7317.8117.81140,000
08 mar 202417.6117.6817.5917.6617.66125,300
07 mar 202417.7317.7717.7117.7417.7484,900
06 mar 202417.5617.5717.4017.4917.4970,200
05 mar 202417.5017.5017.3717.4017.4040,300
04 mar 202417.4517.4717.4117.4117.4173,200
01 mar 202417.3117.4217.2617.3917.3984,400
29 feb 202417.3417.3517.2817.3417.3488,700
28 feb 202417.1517.2117.1117.2117.2166,200
27 feb 202417.2317.2617.1917.2417.2476,200
26 feb 202417.1917.2317.1517.1817.1873,700
23 feb 202417.1617.2517.1317.2217.2252,900
22 feb 202417.2317.2817.1917.2817.2886,500
21 feb 202417.3717.3917.2617.3117.3143,400
20 feb 202417.1117.2817.1017.2117.2180,400
16 feb 202417.0617.2317.0617.1917.1938,500
15 feb 202417.0217.0716.9717.0617.06102,000
14 feb 202417.0017.0016.8716.8816.8830,900
13 feb 202416.8616.9116.8216.8416.8495,100
12 feb 202416.8616.9616.8316.9616.9646,900
09 feb 202416.8216.8416.7716.7816.7857,400
08 feb 202416.9216.9516.8716.9016.9065,300
07 feb 202417.1417.2017.1117.1217.1227,900
06 feb 202417.3217.3317.2517.2617.2626,900
05 feb 202417.1917.2017.1417.1517.1573,700
02 feb 202417.3317.4017.3317.3917.3950,900
01 feb 202417.4817.5517.4717.4717.4787,900
31 ene 202417.8517.9317.7217.7517.7542,600
30 ene 202417.7817.8717.7817.8617.8636,800
29 ene 202417.7517.7917.6917.7517.7548,400
26 ene 202417.7817.8617.7617.7817.7835,600
25 ene 202417.7517.7917.7117.7417.7467,200
24 ene 202417.7317.7717.6517.7017.70155,100
23 ene 202417.4017.5017.4017.4817.4878,600
22 ene 202417.0617.1417.0417.0417.0447,300
19 ene 202417.1717.2217.1017.2217.2281,800
18 ene 202417.0617.1317.0117.1217.12116,500
17 ene 202417.2017.2017.0817.1317.1353,000
16 ene 202417.4117.4317.3517.4217.4254,200
12 ene 202417.4517.4817.3217.3217.3265,200
11 ene 202417.4717.4717.3817.4217.4215,400
10 ene 202417.4417.4417.3417.4117.4160,400
09 ene 202417.4917.4917.4217.4317.4358,700
08 ene 202417.4817.5517.4517.4817.4845,400
05 ene 202417.7017.8217.5817.5817.5886,600
04 ene 202417.6617.7317.6117.6917.6963,400
03 ene 202417.8017.9317.7717.9017.9077,800
02 ene 202418.0018.1317.9517.9817.98141,800
29 dic 202318.3018.3418.2518.3018.30124,200
28 dic 202318.2218.2818.2018.2218.2270,000
27 dic 202318.2318.3818.2318.3818.3871,200
26 dic 202318.0918.1217.9918.0018.00154,200
*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...