U.S. markets closed

Invesco DB Energy Fund (DBE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
19.57-0.52 (-2.60%)
Al cierre: 03:19PM EDT
19.58 +0.01 (+0.07%)
Fuera de horario: 04:42PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 jun 202420.0119.9519.5719.5719.5724,348
31 may 202420.2320.2820.0220.0920.098,700
30 may 202420.2920.4620.1420.1520.1518,300
29 may 202420.6020.6020.4120.4120.417,900
28 may 202420.4520.6420.4320.6320.637,700
24 may 202420.0620.1720.0620.1720.175,700
23 may 202420.4420.4419.9820.0420.0424,000
22 may 202420.1920.3020.1220.1420.146,100
21 may 202420.4220.5220.3220.4220.4221,100
20 may 202420.4820.6620.4520.5620.5618,000
17 may 202420.4220.5720.4220.5620.566,300
16 may 202420.3620.3720.2720.3620.3617,700
15 may 202419.9820.2219.9220.2120.2120,600
14 may 202420.0720.1020.0320.1020.104,400
13 may 202420.1920.2720.1720.2720.276,900
10 may 202420.3220.3220.1220.1220.122,000
09 may 202420.3320.3420.2220.3420.3438,300
08 may 202420.0820.2920.0820.2820.286,300
07 may 202420.2520.3620.1820.2820.2831,700
06 may 202420.2320.3920.2320.3220.3223,100
03 may 202420.2420.2520.1520.1720.174,700
02 may 202420.1920.3420.1220.2420.249,100
01 may 202420.5520.7020.1720.1920.1976,800
30 abr 202420.8120.8520.6120.7220.7222,800
29 abr 202421.1821.1920.9420.9820.987,500
26 abr 202421.2221.2521.0421.1021.1011,200
25 abr 202420.9021.1120.7821.0921.0912,900
24 abr 202420.9421.0520.8620.9820.9816,000
23 abr 202420.7121.0420.6721.0121.0114,400
22 abr 202420.5920.8420.5620.8120.8175,600
19 abr 202420.7820.9220.7720.7920.7925,700
18 abr 202420.9120.9420.7620.7920.7914,900
17 abr 202421.2921.3320.8920.9320.9348,200
16 abr 202421.4021.5121.3121.5021.5010,000
15 abr 202421.3721.4721.2021.4721.47146,500
12 abr 202421.7721.8021.5021.5221.5211,300
11 abr 202421.4421.4421.2321.4021.4099,800
10 abr 202421.3621.5021.2521.5021.5029,500
09 abr 202421.4721.5421.2621.3021.309,100
08 abr 202421.5621.5621.2621.4521.4512,000
05 abr 202421.5821.6921.5121.5121.5120,600
04 abr 202421.3521.5221.1821.5021.5010,400
03 abr 202421.4221.4221.3221.3721.376,800
02 abr 202421.0021.2120.9621.2121.2121,400
01 abr 202420.7220.9020.7120.8320.8348,300
28 mar 202420.6220.8020.6220.7220.7213,200
27 mar 202420.4420.5420.4320.5220.5258,900
26 mar 202420.7020.7020.5220.5420.5413,000
25 mar 202420.6320.8220.6320.7220.727,900
22 mar 202420.6120.6320.4920.5120.519,800
21 mar 202420.4020.6620.4020.6320.6315,200
20 mar 202420.7220.7420.6120.7120.7114,700
19 mar 202420.9120.9720.9120.9720.973,700
18 mar 202420.8320.9120.7420.9120.9111,900
15 mar 202420.5120.6320.4920.5820.589,300
14 mar 202420.4420.5720.4320.5520.557,600
13 mar 202420.1920.3220.1320.3220.3218,100
12 mar 202419.9020.0119.9019.9219.924,000
11 mar 202419.7920.0419.7020.0120.0113,900
08 mar 202419.9719.9719.8219.8419.8411,100
07 mar 202419.9120.2019.9120.0620.066,000
06 mar 202420.0620.2320.0420.0520.0539,100
05 mar 202419.9520.0119.8519.9119.917,900
04 mar 202420.1720.1719.9920.0620.0615,000
01 mar 202420.1020.2320.0320.0620.0641,200
29 feb 202419.8020.0119.8019.8819.8810,500
28 feb 202420.0920.1219.8119.8819.8819,800
27 feb 202420.0320.0819.9420.0220.0223,900
26 feb 202419.6919.9719.6919.8819.8856,300
23 feb 202419.6619.7019.6019.6119.6110,900
22 feb 202419.7420.0619.7420.0120.0110,700
21 feb 202419.6019.9219.6019.9219.9211,000
20 feb 202419.9019.9019.6519.7319.7316,700
16 feb 202419.8920.0519.8919.9919.9910,000
15 feb 202419.8320.0719.8319.9719.9711,900
14 feb 202420.2020.2219.7919.8219.8254,600
13 feb 202420.2820.2820.1120.1520.1510,100
12 feb 202420.2020.2620.1320.2220.2224,400
09 feb 202420.1720.2720.1420.2120.2113,100
08 feb 202419.9120.1419.9120.0820.0813,100
07 feb 202419.6119.7519.6119.7219.7219,600
06 feb 202419.5119.6519.5019.5819.5888,600
05 feb 202419.2719.5319.2019.5319.5313,900
02 feb 202419.3219.4119.2319.2819.288,000
01 feb 202420.0820.0819.5719.5719.5782,400
31 ene 202420.2620.2619.9419.9719.9730,600
30 ene 202420.1020.3320.0320.2820.2885,600
29 ene 202420.1020.2320.0820.1720.1768,400
26 ene 202420.1320.4519.9920.4520.4522,800
25 ene 202420.1120.2420.0320.1820.1827,700
24 ene 202419.8320.0219.7719.9319.9332,600
23 ene 202419.6519.8019.6419.7719.7715,800
22 ene 202419.5519.8419.5519.7619.7623,500
19 ene 202419.7719.7719.4819.5919.5971,500
18 ene 202419.6119.7419.4919.7119.7136,100
17 ene 202419.3219.5819.2819.5519.55133,600
16 ene 202419.6819.7119.4519.4519.4556,400
12 ene 202420.0020.0319.6619.7419.7414,900
11 ene 202419.6819.8119.5019.5719.57193,500
10 ene 202419.5419.6219.2619.3119.3124,500
*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...