Mercados españoles cerrados

Invesco DB Precious Metals Fund (DBP)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
55,79-0,12 (-0,21%)
Al cierre: 03:34PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202455,8655,8255,3955,7955,795835
02 may 202455,5955,9255,5955,9055,901400
01 may 202455,6855,9755,6855,9655,968600
30 abr 202455,6955,7555,5555,6055,606700
29 abr 202456,6757,0656,6756,7556,753900
26 abr 202457,0357,1156,7256,8556,851900
25 abr 202456,9256,9556,6856,7656,767900
24 abr 202456,4056,6956,4056,5056,509700
23 abr 202456,1356,6756,1356,4956,499400
22 abr 202456,8556,9656,5456,6556,6519.400
19 abr 202458,1858,6258,1858,4058,408200
18 abr 202458,3758,3757,8558,0758,073600
17 abr 202458,3558,5057,6757,8557,8525.100
16 abr 202457,9558,4057,7258,2158,216100
15 abr 202457,7158,4057,0558,4058,4069.700
12 abr 202458,8459,3757,0957,2457,248000
11 abr 202457,3158,0057,1358,0058,003200
10 abr 202456,8057,5656,7256,8656,8613.500
09 abr 202457,6157,6857,0957,3557,3526.600
08 abr 202456,8957,0856,4256,9956,9915.800
05 abr 202455,7956,6955,7956,5256,525400
04 abr 202455,7055,9955,5355,5355,53128.800
03 abr 202455,2755,8755,1455,8755,8719.700
02 abr 202454,4555,1054,4555,1055,1014.100
01 abr 202454,3854,3853,7354,0054,0011.300
28 mar 202453,1053,5553,0853,5553,554700
27 mar 202452,6052,8052,6052,7652,7623.900
26 mar 202452,7652,7652,4852,4852,48900
25 mar 202452,5252,6652,4652,4652,462800
22 mar 202452,5752,6952,2452,2952,292300
21 mar 202453,2853,2852,6252,6852,682900
20 mar 202452,1853,0952,1853,0553,053100
19 mar 202452,1652,3352,1652,2952,293000
18 mar 202452,4852,4852,3852,4052,401600
15 mar 202452,4952,6052,3952,3952,393700
14 mar 202452,4052,4352,2152,3652,363200
13 mar 202452,4552,7052,4552,5852,584700
12 mar 202451,9552,0751,8551,9351,934400
11 mar 202452,5652,5952,4352,5152,515900
08 mar 202452,1752,7352,1352,3152,3119.000
07 mar 202451,8752,1051,7652,0152,017600
06 mar 202451,4251,8051,4251,7551,755100
05 mar 202451,4451,4451,1851,1951,1912.200
04 mar 202450,4951,1050,4951,1051,103300
01 mar 202449,3450,2449,1850,0850,089500
29 feb 202449,2849,3349,1249,1649,162100
28 feb 202448,8448,8948,8048,8948,895200
27 feb 202448,9448,9448,8348,8348,83900
26 feb 202448,7648,9448,7448,9148,9110.400
23 feb 202448,8049,2248,8049,1049,103500
22 feb 202448,8148,8348,7548,8348,8319.700
21 feb 202448,9648,9648,7448,8248,822700
20 feb 202449,0149,0148,8948,8948,897700
16 feb 202448,3548,9348,3548,8748,872600
15 feb 202448,5148,5648,3548,4948,492900
14 feb 202447,8948,0747,8948,0748,078900
13 feb 202448,1948,1947,8847,9447,941000
12 feb 202448,6048,7448,5348,6948,6917.300
09 feb 202448,7348,7548,7048,7548,752800
08 feb 202448,7748,8948,7748,8848,884800
07 feb 202448,7748,9148,7748,7748,773000
06 feb 202448,6648,9348,6648,9248,924200
05 feb 202448,4948,7048,4948,6648,665000
02 feb 202448,7548,9848,7348,9848,989300
01 feb 202449,2549,6449,1249,4949,497700
31 ene 202449,3749,5448,9748,9748,977700
30 ene 202449,4649,4649,0449,1549,1517.700
29 ene 202448,8849,1448,7549,1449,148400
26 ene 202448,6948,7248,6448,6948,696000
25 ene 202448,7748,7748,5048,7048,708700
24 ene 202448,9548,9648,4648,4848,485200
23 ene 202448,5848,7548,5448,7448,744300
22 ene 202448,4548,6048,3848,4048,406900
19 ene 202448,8848,8848,6848,8048,8010.700
18 ene 202448,5748,7148,5448,6448,64230.900
17 ene 202448,6548,6548,3248,3748,374700
16 ene 202449,2449,2448,8448,9348,935400
12 ene 202449,5949,7649,2749,3849,382300
11 ene 202448,9048,9248,5148,8548,8546.500
10 ene 202448,9348,9348,8148,8348,834700
09 ene 202449,1749,1848,9449,0349,0317.500
08 ene 202448,8649,0648,8649,0649,064700
05 ene 202449,4949,7549,3549,3949,3911.100
04 ene 202449,1149,3249,0749,2949,294100
03 ene 202449,1549,2849,0049,2449,2412.000
02 ene 202450,0350,1249,8149,8449,8416.100
29 dic 202350,0750,0749,9449,9549,9512.800
28 dic 202350,3950,4750,0850,1850,184600
27 dic 202350,3550,6550,3550,4950,498600
26 dic 202350,1850,2750,0250,2750,279500
22 dic 202350,4250,4249,8949,8949,898500
21 dic 202349,6849,8749,6649,8649,8643.900
20 dic 202349,7649,7749,5149,5149,515200
19 dic 202349,5249,8249,5249,6749,673000
18 dic 202349,3449,3449,1849,2949,2924.700
18 dic 20232.234 Dividendo
15 dic 202351,8451,8451,4251,4449,212300
14 dic 202351,9552,1351,7951,8449,593500
13 dic 202350,2251,4650,1651,4649,2324.600
12 dic 202350,3550,4450,2250,3048,1210.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...