Mercados españoles cerrados

Invesco DB Base Metals Fund (DBB)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
19,86-0,25 (-1,24%)
Al cierre: 04:00PM EDT
19,87 +0,01 (+0,05%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202419,7519,9019,6819,8619,86105.800
13 jun 202420,2620,3119,9720,1120,1140.600
12 jun 202420,3020,3520,1120,1620,1669.200
11 jun 202420,1720,1719,8219,9119,91576.900
10 jun 202420,0620,2419,9920,2020,2043.800
07 jun 202420,4120,4119,8719,8719,87290.400
06 jun 202420,6620,7320,6420,6520,6596.400
05 jun 202420,4920,5320,3120,5220,5270.400
04 jun 202420,6520,7320,5320,6320,63923.800
03 jun 202420,9020,9220,7320,7920,79652.000
31 may 202421,2121,2120,7520,8520,85127.300
30 may 202421,2121,2321,0621,1321,1366.400
29 may 202421,5521,7021,5121,6321,6354.600
28 may 202421,6421,6421,4621,6021,60140.100
24 may 202421,2721,3121,1321,1621,16198.200
23 may 202421,1721,2120,9720,9820,98106.900
22 may 202421,3321,3521,0321,0921,09569.700
21 may 202421,9521,9821,6221,6421,64462.600
20 may 202421,5021,6821,4421,6321,63130.200
17 may 202421,0921,3721,0721,3421,34404.300
16 may 202420,7720,8720,7020,8420,8436.700
15 may 202420,8020,8520,6020,7820,78132.300
14 may 202420,6120,6520,5220,6020,6054.800
13 may 202420,5720,7320,5620,7220,72145.200
10 may 202420,4120,4120,2720,3320,3381.200
09 may 202420,2020,3620,2020,3620,3682.400
08 may 202420,1120,3020,0820,2420,2454.000
07 may 202420,4320,5920,4120,4520,45147.800
06 may 202420,5020,5520,4620,4920,49206.600
03 may 202420,3520,3720,1720,3220,32363.500
02 may 202420,1220,2120,0320,1720,17587.900
01 may 202420,1320,4020,1020,2620,261.251.900
30 abr 202420,1920,4520,1320,3120,31240.000
29 abr 202420,4920,6620,4320,6220,62246.100
26 abr 202420,3320,3520,1020,2420,24152.600
25 abr 202420,2720,2920,1120,2220,22272.400
24 abr 202420,0420,2019,9820,0020,0084.400
23 abr 202419,8319,9719,8219,9019,90208.700
22 abr 202420,2820,3820,2420,3120,31309.100
19 abr 202420,3420,4820,3020,3720,37417.600
18 abr 202419,9220,1019,8420,1020,10208.300
17 abr 202419,9319,9819,7719,8319,83115.900
16 abr 202419,5319,6419,4519,5819,58131.300
15 abr 202419,8119,8619,5319,7619,76569.000
12 abr 202419,7919,8319,4719,4819,48172.700
11 abr 202419,3519,4019,2119,3919,3993.900
10 abr 202419,2219,4019,1019,3719,37105.800
09 abr 202419,3819,3819,1519,3119,31103.400
08 abr 202419,2219,2319,0319,2219,22158.800
05 abr 202418,9719,0618,9319,0519,0596.000
04 abr 202418,8519,0718,8018,9018,90261.900
03 abr 202418,3918,8218,3918,8118,81121.300
02 abr 202418,3018,3418,2218,2518,25186.500
01 abr 202418,0218,1418,0218,0518,05165.800
28 mar 202417,8317,9617,8317,9617,9653.400
27 mar 202417,6817,8717,6417,8617,8656.500
26 mar 202417,9317,9317,8017,8017,8057.100
25 mar 202417,9818,0617,9818,0218,0289.100
22 mar 202417,9218,0017,9017,9017,9058.300
21 mar 202418,0918,2018,0418,1318,1344.000
20 mar 202417,9918,1017,9418,1018,1078.200
19 mar 202417,9417,9817,9117,9417,9437.100
18 mar 202418,2318,2618,1118,1118,11105.800
15 mar 202418,1218,1918,0518,1918,1935.500
14 mar 202417,9818,0017,8918,0018,0036.100
13 mar 202417,9418,1117,9418,0518,05104.500
12 mar 202417,7217,8617,6917,8517,8566.200
11 mar 202417,7317,8417,7317,8117,81140.000
08 mar 202417,6117,6817,5917,6617,66125.300
07 mar 202417,7317,7717,7117,7417,7484.900
06 mar 202417,5617,5717,4017,4917,4970.200
05 mar 202417,5017,5017,3717,4017,4040.300
04 mar 202417,4517,4717,4117,4117,4173.200
01 mar 202417,3117,4217,2617,3917,3984.400
29 feb 202417,3417,3517,2817,3417,3488.700
28 feb 202417,1517,2117,1117,2117,2166.200
27 feb 202417,2317,2617,1917,2417,2476.200
26 feb 202417,1917,2317,1517,1817,1873.700
23 feb 202417,1617,2517,1317,2217,2252.900
22 feb 202417,2317,2817,1917,2817,2886.500
21 feb 202417,3717,3917,2617,3117,3143.400
20 feb 202417,1117,2817,1017,2117,2180.400
16 feb 202417,0617,2317,0617,1917,1938.500
15 feb 202417,0217,0716,9717,0617,06102.000
14 feb 202417,0017,0016,8716,8816,8830.900
13 feb 202416,8616,9116,8216,8416,8495.100
12 feb 202416,8616,9616,8316,9616,9646.900
09 feb 202416,8216,8416,7716,7816,7857.400
08 feb 202416,9216,9516,8716,9016,9065.300
07 feb 202417,1417,2017,1117,1217,1227.900
06 feb 202417,3217,3317,2517,2617,2626.900
05 feb 202417,1917,2017,1417,1517,1573.700
02 feb 202417,3317,4017,3317,3917,3950.900
01 feb 202417,4817,5517,4717,4717,4787.900
31 ene 202417,8517,9317,7217,7517,7542.600
30 ene 202417,7817,8717,7817,8617,8636.800
29 ene 202417,7517,7917,6917,7517,7548.400
26 ene 202417,7817,8617,7617,7817,7835.600
25 ene 202417,7517,7917,7117,7417,7467.200
24 ene 202417,7317,7717,6517,7017,70155.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...