U.S. markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
23.26+0.45 (+1.97%)
Al cierre: 04:00PM EDT
23.16 -0.10 (-0.45%)
Fuera de horario: 05:09PM EDT
Periodo de tiempo:
10 oct 2023 - 10 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 oct 202422.9423.2822.9223.2623.26959,728
09 oct 202422.6622.8322.5422.8122.81872,400
08 oct 202423.1723.1722.8023.0123.011,115,900
07 oct 202423.3323.6023.3123.5623.561,330,600
04 oct 202423.2423.3723.1823.2423.241,060,700
03 oct 202422.8823.2222.8423.1823.181,126,800
02 oct 202422.9223.0222.6622.8522.851,089,900
01 oct 202422.1822.8522.1822.6622.661,154,100
30 sept 202422.2422.3822.1922.2722.271,042,600
27 sept 202422.1822.3522.1222.3222.32649,900
26 sept 202422.2622.4022.1622.2122.21887,700
25 sept 202422.5022.5522.3222.4122.41813,700
24 sept 202422.6022.6122.4822.6022.60775,400
23 sept 202422.2622.4122.0722.2322.23658,200
20 sept 202422.1622.2522.1022.2222.22617,700
19 sept 202422.1022.2722.0522.2222.22726,700
18 sept 202421.9222.1021.8321.8321.831,002,000
17 sept 202421.7922.0021.7921.9721.97889,900
16 sept 202421.8021.8721.7321.8221.82586,200
13 sept 202421.7121.8021.5821.6621.66939,100
12 sept 202421.4221.6521.3621.6221.621,058,600
11 sept 202421.1921.2820.9321.2121.211,107,600
10 sept 202421.3121.3320.9021.0221.02957,600
09 sept 202421.2621.4021.1621.3321.332,390,300
06 sept 202421.6221.6921.1621.2721.271,176,000
05 sept 202421.6621.7621.4921.5621.56593,800
04 sept 202421.5721.7321.5021.5121.51456,400
03 sept 202421.7521.7521.6121.6721.67540,700
30 ago 202422.2022.2322.0822.1122.11388,900
29 ago 202422.2322.3622.2322.3622.36458,700
28 ago 202422.1522.2622.0922.1122.11500,700
27 ago 202422.4522.4722.3622.3822.38556,000
26 ago 202422.5222.5822.4622.4922.49417,200
23 ago 202422.1022.2722.1022.2622.26727,700
22 ago 202421.8721.9921.8221.8721.87473,500
21 ago 202422.0722.1121.8121.8921.89545,400
20 ago 202422.1522.2021.9722.0022.00539,300
19 ago 202422.2322.3022.0522.0922.09557,600
16 ago 202422.2222.2622.1222.2122.21570,100
15 ago 202422.3122.4622.3022.3522.35556,600
14 ago 202422.3222.3822.1422.1722.17510,000
13 ago 202422.4322.4422.2922.3122.31374,900
12 ago 202422.3622.5922.3122.5222.52550,900
09 ago 202422.2422.2422.1322.2122.21465,100
08 ago 202421.9322.1321.9322.0822.08568,700
07 ago 202421.8121.9921.7721.8821.881,050,600
06 ago 202421.6021.8321.6021.6821.681,634,200
05 ago 202421.5221.8721.5121.8621.862,372,700
02 ago 202422.0622.0821.7921.9021.902,740,400
01 ago 202422.5622.5922.2222.3122.312,002,300
31 jul 202422.3722.5822.3122.5822.581,495,200
30 jul 202421.9822.0721.9522.0722.071,183,600
29 jul 202422.2922.3422.0622.1422.14709,100
26 jul 202422.3722.3922.1922.2422.24584,200
25 jul 202422.2922.5222.2222.4722.47676,400
24 jul 202422.4522.6022.4222.4222.42991,900
23 jul 202422.5022.5522.3922.4322.43981,700
22 jul 202422.5022.6422.4522.6422.641,959,900
19 jul 202422.8122.9222.5622.5822.581,803,800
18 jul 202423.0623.0622.8922.8922.891,410,300
17 jul 202423.1123.1523.0323.0623.061,296,400
16 jul 202422.9323.0922.9223.0623.061,485,400
15 jul 202423.1923.2423.1223.1223.12863,300
12 jul 202423.3023.3423.2623.2923.291,263,200
11 jul 202423.2823.4223.2523.3823.381,759,500
10 jul 202423.2523.3723.2023.3023.30678,200
09 jul 202423.4423.4723.2723.3023.30621,500
08 jul 202423.5623.6023.4423.4623.46769,100
05 jul 202423.7923.9023.7323.7823.78860,600
03 jul 202423.6023.7223.5923.6923.69707,500
02 jul 202423.6223.6423.4923.5623.56844,800
01 jul 202423.3823.5523.2923.5323.531,233,600
28 jun 202423.4523.4523.2023.2323.23855,300
27 jun 202423.4023.4023.2423.3323.33675,400
26 jun 202423.2423.3223.1423.2123.211,212,400
25 jun 202423.3123.3223.1523.1723.17730,000
24 jun 202423.2523.3923.2323.3923.39610,400
21 jun 202423.3623.3923.1823.2023.20723,100
20 jun 202423.4223.4923.3523.3923.39910,700
18 jun 202423.1323.3423.1323.3423.34832,400
17 jun 202423.0423.1723.0323.1523.151,114,300
14 jun 202423.2423.2923.0723.0723.07914,700
13 jun 202423.2523.3023.1423.1623.16553,000
12 jun 202423.3423.3723.1223.1423.14761,000
11 jun 202423.0823.1523.0023.0623.06572,500
10 jun 202422.9123.1022.8723.0923.09457,100
07 jun 202422.8822.9222.7622.7622.76747,000
06 jun 202422.9023.1122.9023.0923.091,049,000
05 jun 202422.7322.7922.6322.7922.79966,900
04 jun 202422.7422.7922.6222.7122.711,087,200
03 jun 202423.2523.2622.9122.9422.941,790,900
31 may 202423.5023.5423.2023.2723.27873,400
30 may 202423.5323.6323.3823.3823.381,041,600
29 may 202423.8223.8423.6923.6923.69940,900
28 may 202423.8523.9423.7723.9423.941,845,700
24 may 202423.4423.5423.4123.5223.521,375,300
23 may 202423.6723.7323.3123.3623.361,255,100
22 may 202423.6323.6623.4623.4823.48889,400
21 may 202423.8223.9523.7323.8223.82514,000
20 may 202423.7523.9423.7423.9223.921,314,900
*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...