U.S. markets closed

Invesco DB US Dollar Index Bearish Fund (UDN)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.75-0.11 (-0.62%)
Al cierre: 03:52PM EDT
17.75 -0.00 (-0.03%)
Fuera de horario: 06:15PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202417.8217.8217.7317.7517.7514,000
25 abr 202417.7817.8617.7817.8617.8612,000
24 abr 202417.8317.8317.7717.8117.8139,600
23 abr 202417.7517.8217.7517.8117.8111,200
22 abr 202417.6817.7417.6817.7117.7132,400
19 abr 202417.7717.7717.7217.7217.7212,500
18 abr 202417.7517.7517.7117.7117.7119,300
17 abr 202417.6917.7617.6917.7517.7526,800
16 abr 202417.6917.7117.6517.6517.6532,700
15 abr 202417.7517.7517.7017.7017.7066,000
12 abr 202417.7817.7817.7117.7417.7456,800
11 abr 202417.8817.9017.8217.8717.8736,400
10 abr 202417.9717.9717.8617.8917.8948,100
09 abr 202418.0718.1118.0518.0718.0722,400
08 abr 202418.0118.0718.0118.0718.0721,200
05 abr 202418.0118.0517.9718.0418.0472,800
04 abr 202418.0518.1018.0318.0418.0449,100
03 abr 202417.9218.0417.9218.0418.0459,400
02 abr 202417.9017.9517.8917.9117.91168,900
01 abr 202417.9517.9517.8817.9017.9047,900
28 mar 202417.9818.0217.9817.9917.9913,100
27 mar 202417.9818.0217.9818.0218.0217,400
26 mar 202418.0218.0517.9817.9817.9820,300
25 mar 202418.0018.0518.0018.0518.0521,300
22 mar 202418.0518.0517.9817.9917.9951,900
21 mar 202418.1218.1218.0618.0618.0622,700
20 mar 202418.0518.1918.0218.1718.1729,700
19 mar 202418.0918.1018.0718.0918.0933,000
18 mar 202418.1618.1618.1218.1218.1237,000
15 mar 202418.1518.1818.1518.1618.1610,000
14 mar 202418.2418.2418.1318.1818.1839,300
13 mar 202418.2418.2918.2018.2518.2543,200
12 mar 202418.2318.2418.1818.2118.2118,800
11 mar 202418.2718.2918.2418.2718.2737,700
08 mar 202418.3418.3418.2718.2718.2729,400
07 mar 202418.2018.2618.1818.2618.2653,900
06 mar 202418.1518.2018.1018.1718.1761,000
05 mar 202418.0418.1218.0418.0918.0947,100
04 mar 202418.0418.0918.0418.0718.079,100
01 mar 202418.0018.0818.0018.0518.0545,200
29 feb 202418.0518.0718.0118.0118.01162,900
28 feb 202418.0018.0618.0018.0518.0518,300
27 feb 202418.0718.0818.0518.0518.0512,300
26 feb 202418.0418.0918.0418.0918.0915,800
23 feb 202418.0318.0518.0218.0218.0228,900
22 feb 202418.0518.0518.0018.0318.0328,000
21 feb 202418.0418.0418.0018.0318.0326,400
20 feb 202418.0218.0518.0118.0218.0236,400
16 feb 202417.9017.9817.9017.9517.9516,100
15 feb 202417.9217.9717.9217.9617.9625,000
14 feb 202417.8717.8917.8617.8917.8918,200
13 feb 202417.8917.8917.8417.8417.8424,800
12 feb 202417.9518.0117.9517.9917.9928,700
09 feb 202417.9518.0017.9517.9617.9629,800
08 feb 202417.9617.9817.9417.9717.9716,500
07 feb 202418.0318.0317.9818.0118.0120,300
06 feb 202417.9517.9917.9217.9917.9932,600
05 feb 202417.9517.9517.8917.9317.9336,600
02 feb 202418.0718.0717.9918.0018.0096,300
01 feb 202418.1118.1818.0718.1618.1663,300
31 ene 202418.1418.1818.0518.0718.0758,300
30 ene 202418.1018.1118.0718.1118.1132,300
29 ene 202418.0218.0818.0218.0718.0723,800
26 ene 202418.0818.1218.0718.0718.0737,900
25 ene 202418.0718.0918.0418.0618.0645,000
24 ene 202418.1918.2018.1018.1018.1041,300
23 ene 202418.0518.0718.0218.0418.0456,700
22 ene 202418.1218.1418.0918.1018.1040,700
19 ene 202418.0518.1118.0518.1018.1046,600
18 ene 202418.0818.0818.0518.0618.0621,000
17 ene 202418.1018.1018.0318.1018.1052,900
16 ene 202418.0918.1418.0818.0818.08134,800
12 ene 202418.3318.3318.2418.2418.2442,100
11 ene 202418.2118.2818.2018.2618.2672,100
10 ene 202418.2018.2718.2018.2618.2627,600
09 ene 202418.2718.2718.2118.2318.2328,100
08 ene 202418.2718.3118.2618.2718.2750,500
05 ene 202418.2718.3318.2218.2518.2564,300
04 ene 202418.2218.2718.2218.2218.2274,100
03 ene 202418.2118.2418.1918.2418.2457,600
02 ene 202418.3218.3218.2718.2918.29225,600
29 dic 202318.4018.4818.4018.4318.4377,600
28 dic 202318.4918.5218.4218.4318.4339,500
27 dic 202318.4718.5118.4318.5118.51102,600
26 dic 202318.4118.4318.3618.4318.4374,600
22 dic 202318.4218.4318.3418.3518.3556,400
21 dic 202318.3018.3418.2818.3418.3443,600
20 dic 202318.2918.2918.2018.2018.2081,700
19 dic 202318.2818.2918.2418.2718.2790,500
18 dic 202318.2318.2718.1818.1818.18145,400
18 dic 20230.961 Dividendo
15 dic 202319.2319.2319.1319.1618.2092,300
14 dic 202319.2019.3019.1519.2618.29353,000
13 dic 202318.9519.1318.9019.0918.1396,900
12 dic 202318.8818.9218.8718.9217.9727,800
11 dic 202318.8818.8818.8318.8617.9146,400
08 dic 202318.8718.9318.8418.8817.93131,500
07 dic 202318.9318.9818.8818.9518.0046,300
06 dic 202318.8618.8918.8218.8217.8858,000
05 dic 202318.8918.9418.8518.8617.9160,900
*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...