Mercados españoles cerrados

Invesco DB Energy Fund (DBE)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
20,790,00 (0,00%)
Al cierre: 04:00PM EDT
20,51 -0,28 (-1,35%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202420,7820,9220,7720,7920,7925.706
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 202421,4721,5421,2621,3021,309100
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 202421,4221,4221,3221,3721,376800
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 202420,6320,8220,6320,7220,727900
22 mar 202420,6120,6320,4920,5120,519800
21 mar 202420,4020,6620,4020,6320,6315.200
20 mar 202420,7220,7420,6120,7120,7114.700
19 mar 202420,9120,9720,9120,9720,973700
18 mar 202420,8320,9120,7420,9120,9111.900
15 mar 202420,5120,6320,4920,5820,589300
14 mar 202420,4420,5720,4320,5520,557600
13 mar 202420,1920,3220,1320,3220,3218.100
12 mar 202419,9020,0119,9019,9219,924000
11 mar 202419,7920,0419,7020,0120,0113.900
08 mar 202419,9719,9719,8219,8419,8411.100
07 mar 202419,9120,2019,9120,0620,066000
06 mar 202420,0620,2320,0420,0520,0539.100
05 mar 202419,9520,0119,8519,9119,917900
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 202419,3219,4119,2319,2819,288000
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
09 ene 202419,3619,6319,3619,5119,5122.600
08 ene 202419,0919,2818,9919,2819,2826.000
05 ene 202419,6519,7419,6019,6819,6817.100
04 ene 202419,6019,6419,2519,4819,4810.400
03 ene 202419,4219,6819,4219,6519,65627.800
02 ene 202419,4019,4019,0419,0919,0941.900
29 dic 202319,4119,4119,1319,1919,1952.800
28 dic 202319,5219,6719,2619,3019,3023.700
27 dic 202319,8619,9319,6119,6119,6139.500
26 dic 202320,0220,0219,8019,8319,83126.500
22 dic 202319,8719,8919,5919,5919,5918.900
21 dic 202319,6419,8119,6419,7719,7729.900
20 dic 202320,1420,1419,7819,7819,7870.300
19 dic 202319,7720,0519,7720,0520,0544.800
18 dic 202320,0720,1819,7719,8019,8043.600
18 dic 20230.742 Dividendo
15 dic 202320,2820,4220,0820,3219,58138.300
14 dic 202320,1220,3120,1220,2319,49845.200
13 dic 202319,5019,7919,5019,7919,07178.500
12 dic 202319,6519,6519,3919,4518,7457.700
11 dic 202319,9020,0619,8020,0619,3339.900
08 dic 202320,0020,0819,9020,0319,3086.900
07 dic 202319,8019,9919,6519,7819,06590.300
06 dic 202320,0520,1619,7419,7819,0635.700
05 dic 202320,8120,8920,4620,4719,72227.100
04 dic 202320,6420,9520,4620,7319,971.053.100
01 dic 202321,2121,4220,8320,8420,0868.400
30 nov 202321,9422,0721,0921,1220,3550.900
29 nov 202321,5921,8021,2421,7520,9640.500
28 nov 202321,2521,6321,2321,4520,6719.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...