Mercados españoles cerrados en 8 hrs 17 min

Invesco DB US Dollar Index Bearish Fund (UDN)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,18+0,13 (+0,71%)
Al cierre: 04:00PM EDT
18,24 +0,06 (+0,33%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
04 jun 2023 - 04 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jun 202418,1018,1818,0818,1818,1837.700
31 may 202418,1018,1018,0518,0518,0575.400
30 may 202418,0318,0518,0318,0418,0423.400
29 may 202418,0318,0317,9617,9917,9926.000
28 may 202418,0718,1118,0618,0718,0724.100
24 may 202418,0218,0518,0218,0318,0317.200
23 may 202418,0118,0417,9617,9817,9813.600
22 may 202418,0418,0417,9918,0018,0014.800
21 may 202418,0518,0618,0418,0518,0516.100
20 may 202418,0718,0818,0518,0518,0514.400
17 may 202418,0518,0818,0418,0718,0738.500
16 may 202418,0718,0818,0418,0818,0819.600
15 may 202418,0318,1018,0018,0818,0854.700
14 may 202417,9517,9817,9517,9817,9815.600
13 may 202417,9517,9617,9117,9317,93107.500
10 may 202417,9017,9617,9017,9017,9027.900
09 may 202417,8717,9317,8717,9117,9133.900
08 may 202417,8517,8817,8417,8717,8710.300
07 may 202417,9717,9717,8817,8917,8933.300
06 may 202417,9917,9917,9217,9517,95124.800
03 may 202417,9918,0017,9217,9517,9518.300
02 may 202417,7817,8917,7817,8717,8712.400
01 may 202417,6917,8117,6917,7517,7510.800
30 abr 202417,7817,7817,7117,7117,7121.500
29 abr 202417,7717,8617,7717,8217,8212.700
26 abr 202417,8217,8217,7317,7517,7514.000
25 abr 202417,7817,8617,7817,8617,8612.000
24 abr 202417,8317,8317,7717,8117,8139.600
23 abr 202417,7517,8217,7517,8117,8111.200
22 abr 202417,6817,7417,6817,7117,7132.400
19 abr 202417,7717,7717,7217,7217,7212.500
18 abr 202417,7517,7517,7117,7117,7119.300
17 abr 202417,6917,7617,6917,7517,7526.800
16 abr 202417,6917,7117,6517,6517,6532.700
15 abr 202417,7517,7517,7017,7017,7066.000
12 abr 202417,7817,7817,7117,7417,7456.800
11 abr 202417,8817,9017,8217,8717,8736.400
10 abr 202417,9717,9717,8617,8917,8948.100
09 abr 202418,0718,1118,0518,0718,0722.400
08 abr 202418,0118,0718,0118,0718,0721.200
05 abr 202418,0118,0517,9718,0418,0472.800
04 abr 202418,0518,1018,0318,0418,0449.100
03 abr 202417,9218,0417,9218,0418,0459.400
02 abr 202417,9017,9517,8917,9117,91168.900
01 abr 202417,9517,9517,8817,9017,9047.900
28 mar 202417,9818,0217,9817,9917,9913.100
27 mar 202417,9818,0217,9818,0218,0217.400
26 mar 202418,0218,0517,9817,9817,9820.300
25 mar 202418,0018,0518,0018,0518,0521.300
22 mar 202418,0518,0517,9817,9917,9951.900
21 mar 202418,1218,1218,0618,0618,0622.700
20 mar 202418,0518,1918,0218,1718,1729.700
19 mar 202418,0918,1018,0718,0918,0933.000
18 mar 202418,1618,1618,1218,1218,1237.000
15 mar 202418,1518,1818,1518,1618,1610.000
14 mar 202418,2418,2418,1318,1818,1839.300
13 mar 202418,2418,2918,2018,2518,2543.200
12 mar 202418,2318,2418,1818,2118,2118.800
11 mar 202418,2718,2918,2418,2718,2737.700
08 mar 202418,3418,3418,2718,2718,2729.400
07 mar 202418,2018,2618,1818,2618,2653.900
06 mar 202418,1518,2018,1018,1718,1761.000
05 mar 202418,0418,1218,0418,0918,0947.100
04 mar 202418,0418,0918,0418,0718,079100
01 mar 202418,0018,0818,0018,0518,0545.200
29 feb 202418,0518,0718,0118,0118,01162.900
28 feb 202418,0018,0618,0018,0518,0518.300
27 feb 202418,0718,0818,0518,0518,0512.300
26 feb 202418,0418,0918,0418,0918,0915.800
23 feb 202418,0318,0518,0218,0218,0228.900
22 feb 202418,0518,0518,0018,0318,0328.000
21 feb 202418,0418,0418,0018,0318,0326.400
20 feb 202418,0218,0518,0118,0218,0236.400
16 feb 202417,9017,9817,9017,9517,9516.100
15 feb 202417,9217,9717,9217,9617,9625.000
14 feb 202417,8717,8917,8617,8917,8918.200
13 feb 202417,8917,8917,8417,8417,8424.800
12 feb 202417,9518,0117,9517,9917,9928.700
09 feb 202417,9518,0017,9517,9617,9629.800
08 feb 202417,9617,9817,9417,9717,9716.500
07 feb 202418,0318,0317,9818,0118,0120.300
06 feb 202417,9517,9917,9217,9917,9932.600
05 feb 202417,9517,9517,8917,9317,9336.600
02 feb 202418,0718,0717,9918,0018,0096.300
01 feb 202418,1118,1818,0718,1618,1663.300
31 ene 202418,1418,1818,0518,0718,0758.300
30 ene 202418,1018,1118,0718,1118,1132.300
29 ene 202418,0218,0818,0218,0718,0723.800
26 ene 202418,0818,1218,0718,0718,0737.900
25 ene 202418,0718,0918,0418,0618,0645.000
24 ene 202418,1918,2018,1018,1018,1041.300
23 ene 202418,0518,0718,0218,0418,0456.700
22 ene 202418,1218,1418,0918,1018,1040.700
19 ene 202418,0518,1118,0518,1018,1046.600
18 ene 202418,0818,0818,0518,0618,0621.000
17 ene 202418,1018,1018,0318,1018,1052.900
16 ene 202418,0918,1418,0818,0818,08134.800
12 ene 202418,3318,3318,2418,2418,2442.100
11 ene 202418,2118,2818,2018,2618,2672.100
10 ene 202418,2018,2718,2018,2618,2627.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...