Mercados españoles cerrados

United States Commodity Index Fund, LP (USCI)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
61,63-1,26 (-2,01%)
Al cierre: 03:57PM EDT
61,50 -0,12 (-0,20%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202462,1162,1161,5561,6361,6310.600
29 abr 202463,2563,2562,7562,8962,897400
26 abr 202463,5063,5063,0463,1563,1530.100
25 abr 202463,1163,3162,9063,2263,226700
24 abr 202462,8363,1862,8363,0763,0715.700
23 abr 202462,2862,9062,0662,9062,9071.000
22 abr 202463,3663,5663,2163,4063,408900
19 abr 202463,7864,1863,7564,1164,118200
18 abr 202463,1863,5363,0063,3263,3213.800
17 abr 202463,4363,5162,8062,9462,9411.100
16 abr 202463,4363,4362,8763,0863,0881.000
15 abr 202463,7763,8363,2763,8263,8217.200
12 abr 202464,0064,3863,1063,1363,1317.000
11 abr 202463,2563,2562,7163,1063,106800
10 abr 202463,0563,3362,8463,3063,3025.900
09 abr 202463,2163,2962,7462,7662,7628.100
08 abr 202463,0763,0762,3662,7162,7116.800
05 abr 202462,5362,9962,4862,7262,729200
04 abr 202462,2562,6562,0362,5062,5050.800
03 abr 202462,0662,2862,0662,2162,2114.500
02 abr 202461,7761,9461,7161,8561,8512.600
01 abr 202461,2761,6661,2661,5061,5011.900
28 mar 202460,8961,1260,7760,9560,9516.000
27 mar 202460,2860,7760,2860,7260,7210.800
26 mar 202461,0161,0260,6160,6260,6216.000
25 mar 202460,3760,9160,3760,8960,897300
22 mar 202460,1860,2159,9360,0360,0310.700
21 mar 202460,4260,4259,7460,1460,149800
20 mar 202459,3160,0459,1560,0260,0223.000
19 mar 202460,2060,2059,8359,9559,959200
18 mar 202460,5060,6060,0360,5160,5112.100
15 mar 202459,8560,2959,8260,2860,2810.200
14 mar 202459,4659,8259,4359,6259,6210.500
13 mar 202459,0159,3959,0059,3859,3815.800
12 mar 202458,4758,9058,2758,8058,8038.700
11 mar 202458,1158,6858,0658,6058,609800
08 mar 202457,9658,0357,6357,9057,907000
07 mar 202458,2758,5758,2658,4058,409900
06 mar 202457,8857,9957,7857,8057,807400
05 mar 202457,4557,4757,1357,2557,259500
04 mar 202457,8958,0557,6957,7557,7511.700
01 mar 202457,6557,7957,3657,5257,5215.000
29 feb 202457,2957,8457,2757,5757,5710.300
28 feb 202457,8857,8857,5657,6157,6116.300
27 feb 202458,0858,3258,0058,0658,0623.000
26 feb 202457,7657,9757,7157,9057,906000
23 feb 202457,1357,4057,1257,3657,366000
22 feb 202457,1357,7257,1357,7057,7016.100
21 feb 202457,9157,9157,6157,8457,847500
20 feb 202457,2457,3957,0757,2857,2810.000
16 feb 202457,1657,3357,1257,2857,2812.100
15 feb 202457,1057,4256,8257,2257,2223.400
14 feb 202457,6557,6556,9757,0057,007700
13 feb 202457,6457,9357,5657,7157,718100
12 feb 202458,1258,2757,9758,1058,1013.700
09 feb 202457,9658,2057,7858,0958,093600
08 feb 202457,5658,0757,5657,9657,969600
07 feb 202457,3457,5357,3457,5357,535900
06 feb 202457,3157,3157,1357,2557,254600
05 feb 202456,8557,2056,7057,1157,1119.100
02 feb 202457,0457,1556,9657,0357,037100
01 feb 202458,0158,1757,4257,4557,457100
31 ene 202458,3258,3657,5058,2058,205100
30 ene 202457,8258,4457,7458,3658,3612.000
29 ene 202457,7657,8757,7157,8157,815900
26 ene 202457,9658,4557,6658,4158,413400
25 ene 202458,1658,1657,7557,9857,987000
24 ene 202457,8958,1457,8257,9957,998200
23 ene 202457,2557,6757,2557,6557,6510.600
22 ene 202456,6457,2556,6457,1857,1811.700
19 ene 202457,4157,4156,8856,9556,956000
18 ene 202456,5457,1156,5157,1157,115100
17 ene 202456,5256,7656,3656,6256,628100
16 ene 202457,1357,2456,8156,8256,8230.600
12 ene 202457,5257,6256,6557,0057,0023.800
11 ene 202456,8757,1356,7456,8056,8037.100
10 ene 202456,7656,7656,2156,2656,2616.200
09 ene 202456,7857,0556,4656,8356,8314.100
08 ene 202455,8856,4555,6356,4356,4327.400
05 ene 202456,6556,9056,4956,7056,7065.800
04 ene 202456,9256,9856,5056,8556,8510.800
03 ene 202456,6756,9956,6556,9256,9214.000
02 ene 202456,7556,7556,3456,4056,4021.900
29 dic 202356,8256,8256,2556,2856,286800
28 dic 202357,1957,5156,9556,9856,989300
27 dic 202357,4957,7557,3757,3757,3713.000
26 dic 202356,4357,5556,3957,2457,2415.000
22 dic 202357,3657,5257,0257,0257,02215.600
21 dic 202357,1757,4057,0657,2657,266000
20 dic 202357,9758,0757,3757,3857,387300
19 dic 202357,4057,9957,4057,9957,9913.600
18 dic 202357,4157,6957,1557,3857,3810.200
15 dic 202356,8456,9556,7556,9356,935300
14 dic 202356,6456,8056,5656,7756,7712.600
13 dic 202355,3955,9255,3255,9255,9217.200
12 dic 202355,6155,6155,2255,4155,4120.000
11 dic 202355,7856,1755,7256,0856,0818.700
08 dic 202355,2156,1755,2155,8455,8415.400
07 dic 202355,7655,8555,4055,6055,606400
06 dic 202356,0256,0655,3055,3755,3724.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...