Italia markets closed

Invesco DB Agriculture Fund (DBA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,04-0,13 (-0,50%)
Alla chiusura: 04:00PM EDT
26,05 +0,01 (+0,04%)
Dopo ore: 07:48PM EDT
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,1226,3225,9726,0426,04339.800
25 apr 202426,4026,5525,9426,1726,17554.100
24 apr 202426,0226,6126,0226,5426,541.072.900
23 apr 202425,6225,9825,5825,9525,951.118.200
22 apr 202426,3126,5326,1226,1926,191.019.300
19 apr 202425,8526,5225,8326,5126,51887.900
18 apr 202425,7325,9625,6625,9325,931.067.500
17 apr 202425,2425,5625,2425,4125,41693.700
16 apr 202425,4725,4725,0025,0725,07573.500
15 apr 202425,7525,7625,5925,6625,66462.700
12 apr 202425,4725,7125,3325,4325,43418.900
11 apr 202425,3625,3725,1825,2025,20320.100
10 apr 202425,1625,3625,0925,2625,261.613.200
09 apr 202425,0325,1524,9725,0425,04441.000
08 apr 202425,2425,2824,8724,8824,88821.300
05 apr 202424,8125,0924,7925,0825,08360.900
04 apr 202424,6824,8124,5924,8024,80341.000
03 apr 202424,6324,8124,5524,7024,701.460.300
02 apr 202424,8924,9424,7024,7624,76935.300
01 apr 202424,8025,1424,7925,0725,072.221.200
28 mar 202424,6724,8524,5324,7624,76401.600
27 mar 202424,3624,7024,3024,6724,67736.200
26 mar 202424,8224,8824,5124,5224,52931.100
25 mar 202424,3324,6724,3224,6424,64491.100
22 mar 202424,0024,1723,9724,0824,08556.000
21 mar 202423,8523,9423,6423,9223,92672.700
20 mar 202423,4423,7923,2523,7923,79456.200
19 mar 202423,7223,7423,4623,5523,55532.000
18 mar 202423,5423,7223,4023,7223,72469.400
15 mar 202423,2123,5923,1923,5923,591.023.300
14 mar 202423,1323,2823,0023,0923,09583.300
13 mar 202422,8922,9922,8322,9622,96308.300
12 mar 202422,8023,0222,7523,0023,00422.300
11 mar 202422,5022,7922,4822,7422,74470.800
08 mar 202422,3622,4322,2622,4322,43374.800
07 mar 202422,3822,5422,3022,4522,45335.000
06 mar 202422,3522,4122,2722,3522,35273.600
05 mar 202422,2522,3022,1722,1922,19183.600
04 mar 202422,4422,5222,4022,4522,45415.000
01 mar 202422,2122,2122,0322,2022,20471.100
29 feb 202422,1222,2022,0422,1822,18314.100
28 feb 202422,3122,3122,1522,1722,17644.100
27 feb 202422,4222,5522,4222,4422,44547.900
26 feb 202422,2422,4022,1422,3822,38429.300
23 feb 202422,1322,2622,0122,1622,16501.600
22 feb 202421,9222,1421,9222,0922,09564.900
21 feb 202422,0022,1822,0022,1522,15430.700
20 feb 202422,0122,0921,8622,0022,00682.700
16 feb 202421,7921,8321,6721,6921,69312.600
15 feb 202421,8621,9121,7821,8021,80325.500
14 feb 202421,8621,9621,8021,8921,89292.700
13 feb 202422,0722,0821,9421,9921,99275.700
12 feb 202422,1322,1822,0522,0522,05305.900
09 feb 202422,0522,1822,0022,1422,14346.100
08 feb 202421,9022,0821,9022,0622,06323.700
07 feb 202421,8221,9821,8221,8521,85260.200
06 feb 202421,7221,7721,6221,7721,77276.200
05 feb 202421,6721,7721,6321,7121,71215.900
02 feb 202421,6921,7721,6721,7021,70239.200
01 feb 202421,6321,7221,5821,6921,69333.200
31 gen 202421,6121,6321,5521,6321,63315.400
30 gen 202421,3621,6721,3621,6721,67867.400
29 gen 202421,3121,3921,2621,3521,35153.300
26 gen 202421,4121,4821,3721,4521,45323.500
25 gen 202421,4521,4521,2921,4021,40348.400
24 gen 202421,3821,5321,3121,5021,50562.800
23 gen 202421,1821,3521,1821,3421,34489.300
22 gen 202421,0121,1320,9921,1021,10346.300
19 gen 202421,0121,1020,9721,0121,01391.400
18 gen 202420,6220,8520,5620,8520,85291.600
17 gen 202420,6720,7020,6020,6120,61652.200
16 gen 202420,8120,8320,6720,7620,76177.100
12 gen 202420,8020,8020,5320,6120,61277.300
11 gen 202420,7020,7820,6720,7220,72296.900
10 gen 202420,6520,6520,5820,6120,61219.200
09 gen 202420,6120,7420,5420,6520,65342.500
08 gen 202420,4520,5420,3920,5120,512.311.000
05 gen 202420,6120,7120,5720,5820,58314.700
04 gen 202420,5720,7220,5220,7220,72693.400
03 gen 202420,6720,6720,5220,5920,59282.400
02 gen 202420,8420,8820,6720,6920,69542.600
29 dic 202320,8820,9220,6920,7420,74563.800
28 dic 202321,0021,1320,9821,0521,05537.100
27 dic 202320,9721,0420,9521,0021,00847.100
26 dic 202320,9021,0220,8520,9820,98752.300
22 dic 202320,8620,9620,8320,8920,89967.600
21 dic 202320,8420,9020,7320,7920,79525.500
20 dic 202320,9821,0020,7920,8220,82478.900
19 dic 202320,9521,1120,9021,0721,07853.100
18 dic 202320,9621,0220,9021,0221,02841.100
18 dic 20230.96 Dividendo
15 dic 202321,8822,0021,8021,9621,00306.900
14 dic 202321,7621,9121,7621,9020,94466.100
13 dic 202321,7721,7921,6621,7220,77729.300
12 dic 202321,7221,8821,6621,8520,89648.600
11 dic 202321,8021,8321,6121,7120,76359.000
08 dic 202321,7021,8321,7021,8220,87215.000
07 dic 202321,6221,7321,5921,6820,73997.900
06 dic 202321,8921,9621,5421,5520,61701.100
05 dic 202321,9022,0221,8922,0121,05208.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...