Mercados españoles cerrados en 8 hrs 30 min
IBEX 35
11.172,10 +139,80 (+1,27%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dólar/Euro
1,0734 -0,0002 (-0,02%) Petróleo Brent
85,94 -0,07 (-0,08%) Oro
2.339,20 -5,20 (-0,22%) Bitcoin EUR
56.937,32 -1.163,30 (-2,00%)
USCF SummerHaven Dynamic Commodity Strategy No K-1 Fund (SDCI)
NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 19,47 | 19,54 | 19,44 | 19,54 | 19,54 | 8000 |
| 21 jun 2024 | 19,55 | 19,55 | 19,35 | 19,38 | 19,38 | 8300 |
| 20 jun 2024 | 19,60 | 19,67 | 19,43 | 19,52 | 19,52 | 11.300 |
| 18 jun 2024 | 19,47 | 19,47 | 19,46 | 19,47 | 19,47 | 600 |
| 17 jun 2024 | 19,30 | 19,38 | 19,30 | 19,38 | 19,38 | 17.500 |
| 14 jun 2024 | 19,55 | 19,55 | 19,37 | 19,45 | 19,45 | 6900 |
| 13 jun 2024 | 19,49 | 19,55 | 19,47 | 19,48 | 19,48 | 12.700 |
| 12 jun 2024 | 19,50 | 19,50 | 19,40 | 19,44 | 19,44 | 5000 |
| 11 jun 2024 | 19,20 | 19,24 | 19,19 | 19,22 | 19,22 | 3200 |
| 10 jun 2024 | 19,11 | 19,15 | 19,11 | 19,15 | 19,15 | 2100 |
| 07 jun 2024 | 19,10 | 19,11 | 19,06 | 19,07 | 19,07 | 2100 |
| 06 jun 2024 | 19,19 | 19,33 | 19,19 | 19,32 | 19,32 | 4300 |
| 05 jun 2024 | 18,98 | 19,07 | 18,95 | 19,07 | 19,07 | 1200 |
| 04 jun 2024 | 19,00 | 19,03 | 18,96 | 19,00 | 19,00 | 11.400 |
| 03 jun 2024 | 19,35 | 19,35 | 19,05 | 19,09 | 19,09 | 4900 |
| 31 may 2024 | 19,38 | 19,38 | 19,24 | 19,27 | 19,27 | 7600 |
| 30 may 2024 | 19,53 | 19,53 | 19,45 | 19,45 | 19,45 | 5800 |
| 29 may 2024 | 19,72 | 19,75 | 19,68 | 19,71 | 19,71 | 21.000 |
| 28 may 2024 | 19,63 | 19,77 | 19,63 | 19,74 | 19,74 | 16.800 |
| 24 may 2024 | 19,37 | 19,40 | 19,35 | 19,38 | 19,38 | 259.800 |
| 23 may 2024 | 19,35 | 19,36 | 19,26 | 19,28 | 19,28 | 13.300 |
| 22 may 2024 | 19,36 | 19,36 | 19,25 | 19,25 | 19,25 | 3600 |
| 21 may 2024 | 19,70 | 19,72 | 19,58 | 19,64 | 19,64 | 5200 |
| 20 may 2024 | 19,46 | 19,60 | 19,46 | 19,55 | 19,55 | 7400 |
| 17 may 2024 | 19,35 | 19,41 | 19,35 | 19,41 | 19,41 | 2200 |
| 16 may 2024 | 19,03 | 19,10 | 19,03 | 19,08 | 19,08 | 4100 |
| 15 may 2024 | 19,00 | 19,15 | 19,00 | 19,11 | 19,11 | 2200 |
| 14 may 2024 | 18,96 | 18,98 | 18,93 | 18,98 | 18,98 | 1000 |
| 13 may 2024 | 19,06 | 19,09 | 18,86 | 18,86 | 18,86 | 6700 |
| 10 may 2024 | 19,06 | 19,09 | 19,04 | 19,04 | 19,04 | 3100 |
| 09 may 2024 | 19,02 | 19,10 | 19,02 | 19,08 | 19,08 | 5000 |
| 08 may 2024 | 18,93 | 19,01 | 18,93 | 18,98 | 18,98 | 3700 |
| 07 may 2024 | 19,07 | 19,15 | 19,07 | 19,09 | 19,09 | 3800 |
| 06 may 2024 | 18,95 | 19,00 | 18,93 | 18,97 | 18,97 | 12.100 |
| 03 may 2024 | 18,86 | 18,93 | 18,79 | 18,89 | 18,89 | 8000 |
| 02 may 2024 | 18,73 | 18,73 | 18,68 | 18,73 | 18,73 | 1000 |
| 01 may 2024 | 18,97 | 18,97 | 18,81 | 18,83 | 18,83 | 1400 |
| 30 abr 2024 | 19,18 | 19,27 | 19,12 | 19,12 | 19,12 | 2000 |
| 29 abr 2024 | 19,65 | 19,65 | 19,42 | 19,50 | 19,50 | 11.200 |
| 26 abr 2024 | 19,63 | 19,64 | 19,58 | 19,58 | 19,58 | 7100 |
| 25 abr 2024 | 19,53 | 19,65 | 19,53 | 19,65 | 19,65 | 1200 |
| 24 abr 2024 | 19,50 | 19,65 | 19,50 | 19,59 | 19,59 | 2500 |
| 23 abr 2024 | 19,33 | 19,57 | 19,33 | 19,52 | 19,52 | 204.600 |
| 22 abr 2024 | 19,76 | 19,76 | 19,63 | 19,69 | 19,69 | 3400 |
| 19 abr 2024 | 19,73 | 19,95 | 19,73 | 19,91 | 19,91 | 9100 |
| 18 abr 2024 | 19,57 | 19,71 | 19,57 | 19,68 | 19,68 | 9900 |
| 17 abr 2024 | 19,72 | 19,72 | 19,52 | 19,52 | 19,52 | 1600 |
| 16 abr 2024 | 19,63 | 19,63 | 19,50 | 19,56 | 19,56 | 211.800 |
| 15 abr 2024 | 19,74 | 19,79 | 19,68 | 19,76 | 19,76 | 4500 |
| 12 abr 2024 | 19,91 | 19,91 | 19,56 | 19,63 | 19,63 | 4200 |
| 11 abr 2024 | 19,64 | 19,64 | 19,54 | 19,56 | 19,56 | 3400 |
| 10 abr 2024 | 19,50 | 19,65 | 19,50 | 19,61 | 19,61 | 10.900 |
| 09 abr 2024 | 19,55 | 19,58 | 19,50 | 19,52 | 19,52 | 6700 |
| 08 abr 2024 | 19,59 | 19,59 | 19,42 | 19,44 | 19,44 | 2600 |
| 05 abr 2024 | 19,43 | 19,57 | 19,39 | 19,49 | 19,49 | 4500 |
| 04 abr 2024 | 19,33 | 19,42 | 19,26 | 19,42 | 19,42 | 5200 |
| 03 abr 2024 | 19,31 | 19,32 | 19,28 | 19,32 | 19,32 | 1700 |
| 02 abr 2024 | 19,20 | 19,21 | 19,13 | 19,20 | 19,20 | 2900 |
| 01 abr 2024 | 19,03 | 19,12 | 19,03 | 19,10 | 19,10 | 9600 |
| 28 mar 2024 | 18,87 | 18,96 | 18,87 | 18,93 | 18,93 | 9600 |
| 27 mar 2024 | 18,72 | 18,84 | 18,70 | 18,84 | 18,84 | 4100 |
| 26 mar 2024 | 18,94 | 18,95 | 18,79 | 18,85 | 18,85 | 5900 |
| 25 mar 2024 | 18,74 | 18,88 | 18,74 | 18,86 | 18,86 | 6500 |
| 22 mar 2024 | 18,68 | 18,68 | 18,62 | 18,62 | 18,62 | 800 |
| 21 mar 2024 | 18,71 | 18,71 | 18,52 | 18,67 | 18,67 | 1200 |
| 20 mar 2024 | 18,49 | 18,64 | 18,49 | 18,59 | 18,59 | 1300 |
| 19 mar 2024 | 18,62 | 18,62 | 18,54 | 18,59 | 18,59 | 2100 |
| 18 mar 2024 | 18,72 | 18,82 | 18,68 | 18,78 | 18,78 | 12.200 |
| 15 mar 2024 | 18,59 | 18,72 | 18,59 | 18,69 | 18,69 | 11.800 |
| 14 mar 2024 | 18,50 | 18,51 | 18,48 | 18,50 | 18,50 | 2700 |
| 13 mar 2024 | 18,31 | 18,40 | 18,31 | 18,37 | 18,37 | 1900 |
| 12 mar 2024 | 18,22 | 18,27 | 18,22 | 18,22 | 18,22 | 4900 |
| 11 mar 2024 | 18,09 | 18,22 | 18,07 | 18,19 | 18,19 | 16.700 |
| 08 mar 2024 | 17,98 | 18,00 | 17,97 | 17,98 | 17,98 | 2200 |
| 07 mar 2024 | 18,08 | 18,19 | 18,08 | 18,14 | 18,14 | 3400 |
| 06 mar 2024 | 17,97 | 18,04 | 17,92 | 17,96 | 17,96 | 4500 |
| 05 mar 2024 | 17,79 | 17,85 | 17,72 | 17,73 | 17,73 | 5900 |
| 04 mar 2024 | 17,99 | 18,02 | 17,90 | 17,92 | 17,92 | 5100 |
| 01 mar 2024 | 17,85 | 17,90 | 17,83 | 17,83 | 17,83 | 4300 |
| 29 feb 2024 | 17,80 | 17,93 | 17,78 | 17,88 | 17,88 | 4400 |
| 28 feb 2024 | 17,98 | 17,98 | 17,90 | 17,90 | 17,90 | 5000 |
| 27 feb 2024 | 18,02 | 18,08 | 18,01 | 18,04 | 18,04 | 4300 |
| 26 feb 2024 | 17,93 | 17,99 | 17,85 | 17,97 | 17,97 | 10.700 |
| 23 feb 2024 | 17,81 | 17,85 | 17,80 | 17,85 | 17,85 | 3200 |
| 22 feb 2024 | 18,07 | 18,07 | 17,85 | 17,85 | 17,85 | 1800 |
| 21 feb 2024 | 17,94 | 17,96 | 17,91 | 17,96 | 17,96 | 1700 |
| 20 feb 2024 | 17,83 | 17,83 | 17,73 | 17,77 | 17,77 | 2100 |
| 16 feb 2024 | 17,77 | 17,78 | 17,76 | 17,76 | 17,76 | 5100 |
| 15 feb 2024 | 17,78 | 17,81 | 17,77 | 17,77 | 17,77 | 3500 |
| 14 feb 2024 | 18,22 | 18,22 | 17,69 | 17,69 | 17,69 | 1500 |
| 13 feb 2024 | 17,92 | 17,95 | 17,87 | 17,87 | 17,87 | 1500 |
| 12 feb 2024 | 18,03 | 18,04 | 17,99 | 17,99 | 17,99 | 2600 |
| 09 feb 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | 200 |
| 08 feb 2024 | 17,90 | 17,97 | 17,86 | 17,95 | 17,95 | 4600 |
| 07 feb 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | 500 |
| 06 feb 2024 | 17,74 | 17,75 | 17,71 | 17,74 | 17,74 | 3300 |
| 05 feb 2024 | 17,65 | 17,74 | 17,58 | 17,70 | 17,70 | 1800 |
| 02 feb 2024 | 17,68 | 17,70 | 17,67 | 17,70 | 17,70 | 3100 |
| 01 feb 2024 | 18,02 | 18,02 | 17,80 | 17,83 | 17,83 | 1600 |
| 31 ene 2024 | 18,02 | 18,08 | 18,02 | 18,02 | 18,02 | 1400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.