Mercados españoles abiertos en 6 hrs 21 min

Invesco DB Agriculture Fund (DBA)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
24,40-0,03 (-0,12%)
Al cierre: 04:00PM EDT
24,35 -0,05 (-0,20%)
Después del cierre: 06:44PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202424,5124,5724,3824,4024,40435.839
08 may 202424,5524,5924,2724,4324,43443.300
07 may 202424,1624,6424,1624,5024,501.670.200
06 may 202423,7223,8823,6823,7823,781.696.800
03 may 202423,8324,1123,6723,9723,97906.700
02 may 202424,0024,0423,3523,4523,45703.400
01 may 202424,3424,3723,7823,8423,841.599.100
30 abr 202424,7624,9624,6124,6424,64725.600
29 abr 202425,5925,6324,8125,1025,101.284.700
26 abr 202426,1226,3225,9726,0426,04339.800
25 abr 202426,4026,5525,9426,1726,17554.100
24 abr 202426,0226,6126,0226,5426,541.072.900
23 abr 202425,6225,9825,5825,9525,951.118.200
22 abr 202426,3126,5326,1226,1926,191.019.300
19 abr 202425,8526,5225,8326,5126,51887.900
18 abr 202425,7325,9625,6625,9325,931.067.500
17 abr 202425,2425,5625,2425,4125,41693.700
16 abr 202425,4725,4725,0025,0725,07573.500
15 abr 202425,7525,7625,5925,6625,66462.700
12 abr 202425,4725,7125,3325,4325,43418.900
11 abr 202425,3625,3725,1825,2025,20320.100
10 abr 202425,1625,3625,0925,2625,261.613.200
09 abr 202425,0325,1524,9725,0425,04441.000
08 abr 202425,2425,2824,8724,8824,88821.300
05 abr 202424,8125,0924,7925,0825,08360.900
04 abr 202424,6824,8124,5924,8024,80341.000
03 abr 202424,6324,8124,5524,7024,701.460.300
02 abr 202424,8924,9424,7024,7624,76935.300
01 abr 202424,8025,1424,7925,0725,072.221.200
28 mar 202424,6724,8524,5324,7624,76401.600
27 mar 202424,3624,7024,3024,6724,67736.200
26 mar 202424,8224,8824,5124,5224,52931.100
25 mar 202424,3324,6724,3224,6424,64491.100
22 mar 202424,0024,1723,9724,0824,08556.000
21 mar 202423,8523,9423,6423,9223,92672.700
20 mar 202423,4423,7923,2523,7923,79456.200
19 mar 202423,7223,7423,4623,5523,55532.000
18 mar 202423,5423,7223,4023,7223,72469.400
15 mar 202423,2123,5923,1923,5923,591.023.300
14 mar 202423,1323,2823,0023,0923,09583.300
13 mar 202422,8922,9922,8322,9622,96308.300
12 mar 202422,8023,0222,7523,0023,00422.300
11 mar 202422,5022,7922,4822,7422,74470.800
08 mar 202422,3622,4322,2622,4322,43374.800
07 mar 202422,3822,5422,3022,4522,45335.000
06 mar 202422,3522,4122,2722,3522,35273.600
05 mar 202422,2522,3022,1722,1922,19183.600
04 mar 202422,4422,5222,4022,4522,45415.000
01 mar 202422,2122,2122,0322,2022,20471.100
29 feb 202422,1222,2022,0422,1822,18314.100
28 feb 202422,3122,3122,1522,1722,17644.100
27 feb 202422,4222,5522,4222,4422,44547.900
26 feb 202422,2422,4022,1422,3822,38429.300
23 feb 202422,1322,2622,0122,1622,16501.600
22 feb 202421,9222,1421,9222,0922,09564.900
21 feb 202422,0022,1822,0022,1522,15430.700
20 feb 202422,0122,0921,8622,0022,00682.700
16 feb 202421,7921,8321,6721,6921,69312.600
15 feb 202421,8621,9121,7821,8021,80325.500
14 feb 202421,8621,9621,8021,8921,89292.700
13 feb 202422,0722,0821,9421,9921,99275.700
12 feb 202422,1322,1822,0522,0522,05305.900
09 feb 202422,0522,1822,0022,1422,14346.100
08 feb 202421,9022,0821,9022,0622,06323.700
07 feb 202421,8221,9821,8221,8521,85260.200
06 feb 202421,7221,7721,6221,7721,77276.200
05 feb 202421,6721,7721,6321,7121,71215.900
02 feb 202421,6921,7721,6721,7021,70239.200
01 feb 202421,6321,7221,5821,6921,69333.200
31 ene 202421,6121,6321,5521,6321,63315.400
30 ene 202421,3621,6721,3621,6721,67867.400
29 ene 202421,3121,3921,2621,3521,35153.300
26 ene 202421,4121,4821,3721,4521,45323.500
25 ene 202421,4521,4521,2921,4021,40348.400
24 ene 202421,3821,5321,3121,5021,50562.800
23 ene 202421,1821,3521,1821,3421,34489.300
22 ene 202421,0121,1320,9921,1021,10346.300
19 ene 202421,0121,1020,9721,0121,01391.400
18 ene 202420,6220,8520,5620,8520,85291.600
17 ene 202420,6720,7020,6020,6120,61652.200
16 ene 202420,8120,8320,6720,7620,76177.100
12 ene 202420,8020,8020,5320,6120,61277.300
11 ene 202420,7020,7820,6720,7220,72296.900
10 ene 202420,6520,6520,5820,6120,61219.200
09 ene 202420,6120,7420,5420,6520,65342.500
08 ene 202420,4520,5420,3920,5120,512.311.000
05 ene 202420,6120,7120,5720,5820,58314.700
04 ene 202420,5720,7220,5220,7220,72693.400
03 ene 202420,6720,6720,5220,5920,59282.400
02 ene 202420,8420,8820,6720,6920,69542.600
29 dic 202320,8820,9220,6920,7420,74563.800
28 dic 202321,0021,1320,9821,0521,05537.100
27 dic 202320,9721,0420,9521,0021,00847.100
26 dic 202320,9021,0220,8520,9820,98752.300
22 dic 202320,8620,9620,8320,8920,89967.600
21 dic 202320,8420,9020,7320,7920,79525.500
20 dic 202320,9821,0020,7920,8220,82478.900
19 dic 202320,9521,1120,9021,0721,07853.100
18 dic 202320,9621,0220,9021,0221,02841.100
18 dic 20230.96 Dividendo
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...