Invesco DB US Dollar Index Bullish Fund (UUP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

28.80

-0.02

(-0.06%)

A partir del 10:25AM EDT. Mercado abierto.

Periodo de tiempo:

25 abr 2023 - 25 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
25 abr 2024	28.87	28.88	28.80	28.80	28.80	165,585
24 abr 2024	28.81	28.86	28.80	28.82	28.82	299,700
23 abr 2024	28.88	28.89	28.76	28.79	28.79	780,900
22 abr 2024	28.97	28.97	28.88	28.91	28.91	302,600
19 abr 2024	28.84	28.92	28.82	28.90	28.90	831,000
18 abr 2024	28.84	28.90	28.83	28.90	28.90	826,400
17 abr 2024	28.88	28.92	28.80	28.84	28.84	1,293,500
16 abr 2024	28.89	28.97	28.86	28.93	28.93	1,490,800
15 abr 2024	28.85	28.90	28.84	28.89	28.89	614,100
12 abr 2024	28.82	28.86	28.80	28.84	28.84	620,700
11 abr 2024	28.56	28.69	28.56	28.61	28.61	1,112,400
10 abr 2024	28.49	28.62	28.49	28.59	28.59	1,016,800
09 abr 2024	28.23	28.31	28.22	28.29	28.29	600,400
08 abr 2024	28.33	28.33	28.28	28.30	28.30	379,200
05 abr 2024	28.41	28.43	28.31	28.34	28.34	469,200
04 abr 2024	28.23	28.31	28.22	28.31	28.31	1,404,900
03 abr 2024	28.41	28.42	28.29	28.31	28.31	3,024,900
02 abr 2024	28.46	28.46	28.40	28.44	28.44	582,100
01 abr 2024	28.38	28.51	28.37	28.48	28.48	664,400
28 mar 2024	28.32	28.37	28.30	28.37	28.37	392,000
27 mar 2024	28.30	28.32	28.28	28.29	28.29	209,600
26 mar 2024	28.22	28.28	28.21	28.27	28.27	245,800
25 mar 2024	28.25	28.26	28.22	28.25	28.25	255,200
22 mar 2024	28.26	28.32	28.24	28.32	28.32	736,500
21 mar 2024	28.08	28.18	28.07	28.17	28.17	719,600
20 mar 2024	28.19	28.20	27.98	27.98	27.98	837,900
19 mar 2024	28.12	28.14	28.09	28.11	28.11	909,000
18 mar 2024	27.99	28.05	27.99	28.04	28.04	659,700
15 mar 2024	27.99	28.00	27.96	27.98	27.98	396,600
14 mar 2024	27.86	27.97	27.86	27.95	27.95	1,062,900
13 mar 2024	27.81	27.83	27.76	27.80	27.80	304,700
12 mar 2024	27.85	27.90	27.82	27.83	27.83	832,000
11 mar 2024	27.79	27.83	27.78	27.81	27.81	541,900
08 mar 2024	27.71	27.78	27.70	27.78	27.78	939,800
07 mar 2024	27.86	27.88	27.77	27.77	27.77	1,081,500
06 mar 2024	27.95	27.96	27.87	27.91	27.91	841,600
05 mar 2024	28.03	28.05	27.96	28.01	28.01	1,249,300
04 mar 2024	28.04	28.05	28.00	28.04	28.04	853,200
01 mar 2024	28.11	28.16	28.03	28.04	28.04	779,700
29 feb 2024	28.00	28.12	27.97	28.09	28.09	1,038,700
28 feb 2024	28.05	28.08	28.02	28.03	28.03	502,900
27 feb 2024	28.01	28.03	27.97	28.01	28.01	1,424,900
26 feb 2024	27.99	28.02	27.98	27.99	27.99	636,800
23 feb 2024	28.01	28.05	28.00	28.04	28.04	538,700
22 feb 2024	28.06	28.08	28.02	28.02	28.02	895,300
21 feb 2024	28.04	28.08	28.02	28.02	28.02	878,600
20 feb 2024	28.00	28.06	27.97	28.05	28.05	1,142,700
16 feb 2024	28.18	28.18	28.07	28.09	28.09	643,500
15 feb 2024	28.11	28.14	28.06	28.08	28.08	948,900
14 feb 2024	28.24	28.24	28.17	28.19	28.19	3,242,200
13 feb 2024	28.18	28.26	28.18	28.24	28.24	3,596,900
12 feb 2024	28.03	28.07	28.00	28.02	28.02	1,127,700
09 feb 2024	28.02	28.03	27.98	27.99	27.99	1,118,200
08 feb 2024	28.06	28.08	28.00	28.01	28.01	1,686,900
07 feb 2024	28.00	28.01	27.96	27.98	27.98	849,000
06 feb 2024	28.10	28.11	28.00	28.01	28.01	621,700
05 feb 2024	28.06	28.13	28.06	28.09	28.09	3,422,600
02 feb 2024	27.88	27.97	27.86	27.94	27.94	3,216,000
01 feb 2024	27.81	27.84	27.66	27.69	27.69	3,755,500
31 ene 2024	27.71	27.86	27.65	27.83	27.83	3,424,500
30 ene 2024	27.76	27.83	27.73	27.76	27.76	460,600
29 ene 2024	27.85	27.88	27.77	27.78	27.78	1,286,200
26 ene 2024	27.74	27.78	27.71	27.78	27.78	1,154,700
25 ene 2024	27.72	27.83	27.72	27.78	27.78	1,250,900
24 ene 2024	27.57	27.71	27.56	27.70	27.70	851,100
23 ene 2024	27.75	27.85	27.75	27.78	27.78	996,900
22 ene 2024	27.69	27.73	27.66	27.71	27.71	2,171,700
19 ene 2024	27.74	27.76	27.69	27.70	27.70	1,116,600
18 ene 2024	27.75	27.78	27.73	27.74	27.74	2,123,700
17 ene 2024	27.75	27.79	27.71	27.71	27.71	930,100
16 ene 2024	27.63	27.71	27.62	27.69	27.69	1,061,500
12 ene 2024	27.40	27.46	27.35	27.45	27.45	849,000
11 ene 2024	27.45	27.52	27.38	27.42	27.42	1,172,800
10 ene 2024	27.44	27.46	27.39	27.40	27.40	1,514,800
09 ene 2024	27.39	27.48	27.38	27.45	27.45	407,200
08 ene 2024	27.38	27.39	27.31	27.36	27.36	1,193,100
05 ene 2024	27.43	27.44	27.26	27.41	27.41	1,082,100
04 ene 2024	27.42	27.43	27.35	27.41	27.41	2,839,300
03 ene 2024	27.42	27.47	27.36	27.41	27.41	1,222,900
02 ene 2024	27.29	27.33	27.26	27.32	27.32	2,109,400
29 dic 2023	27.08	27.10	27.02	27.09	27.09	983,400
28 dic 2023	26.98	27.07	26.92	27.04	27.04	2,087,100
27 dic 2023	27.04	27.04	26.93	26.95	26.95	783,700
26 dic 2023	27.12	27.13	27.08	27.09	27.09	1,106,200
22 dic 2023	27.11	27.17	27.07	27.15	27.15	1,511,500
21 dic 2023	27.18	27.25	27.16	27.16	27.16	1,696,100
20 dic 2023	27.25	27.35	27.24	27.34	27.34	2,362,500
19 dic 2023	27.27	27.28	27.21	27.22	27.22	2,544,400
18 dic 2023	27.32	27.37	27.31	27.34	27.34	1,916,800
18 dic 2023	1.746 Dividendo
15 dic 2023	29.03	29.11	29.02	29.09	27.34	4,411,500
14 dic 2023	28.99	29.01	28.86	28.90	27.17	3,746,200
13 dic 2023	29.40	29.47	29.12	29.17	27.42	1,509,200
12 dic 2023	29.46	29.50	29.41	29.42	27.65	1,034,200
11 dic 2023	29.52	29.54	29.47	29.50	27.73	956,200
08 dic 2023	29.51	29.51	29.39	29.46	27.69	1,456,200
07 dic 2023	29.41	29.43	29.25	29.35	27.59	2,570,400
06 dic 2023	29.40	29.51	29.40	29.51	27.74	1,537,500
05 dic 2023	29.37	29.46	29.32	29.44	27.67	1,836,800
04 dic 2023	29.35	29.39	29.29	29.33	27.57	2,271,800
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...

S&P 5005,010.18-61.45(-1.21%)

Dow Jones37,805.76-655.16(-1.70%)

Nasdaq15,500.46-212.29(-1.35%)

Russell 20001,964.35-31.08(-1.56%)

Petróleo82.38-0.43(-0.52%)

Oro2,333.20-5.20(-0.22%)

Invesco DB US Dollar Index Bullish Fund (UUP)

S&P 500
5,010.18
-61.45(-1.21%)

Dow Jones
37,805.76
-655.16(-1.70%)

Nasdaq
15,500.46
-212.29(-1.35%)

Russell 2000
1,964.35
-31.08(-1.56%)

Petróleo
82.38
-0.43(-0.52%)

Oro
2,333.20
-5.20(-0.22%)