Italia markets closed

Invesco DB Agriculture Fund (DBA)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
24,76+0,09 (+0,36%)
Alla chiusura: 04:00PM EDT
24,88 +0,12 (+0,48%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
04 dic 202321,9722,1321,9521,9821,02562.700
01 dic 202322,0622,1922,0122,0221,06477.900
30 nov 202322,1422,3022,1122,2821,31406.200
29 nov 202321,9622,1121,9422,0821,11278.100
28 nov 202321,6421,9821,6321,9420,98386.800
27 nov 202321,7921,8321,5921,5920,65672.500
24 nov 202322,0122,0121,7321,7420,79290.300
22 nov 202322,1022,1622,0422,0721,11289.200
21 nov 202322,1622,2122,0922,1821,21129.200
20 nov 202322,1322,2122,0722,1421,17341.700
17 nov 202322,0822,1122,0122,0821,11280.200
16 nov 202322,2222,2322,0922,1221,15320.700
15 nov 202322,2022,3322,2022,2921,32298.400
14 nov 202322,2822,3422,2322,2521,28383.800
13 nov 202322,0822,3722,0522,3621,38304.500
10 nov 202322,1322,1322,0122,0421,08305.200
09 nov 202322,2722,3422,1322,1321,16434.700
08 nov 202322,1622,3022,1622,2621,29504.100
07 nov 202322,3522,4322,1422,1621,19363.500
06 nov 202322,4022,4922,3522,4621,482.009.600
*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...