Italia markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
22,55+0,12 (+0,53%)
In data: 12:33PM EDT. Mercato aperto.
Periodo di tempo:
24 lug 2023 - 24 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 lug 202422,4522,6022,4422,5522,55266.476
23 lug 202422,5022,5522,3922,4322,43981.700
22 lug 202422,5022,6422,4522,6422,641.959.900
19 lug 202422,8122,9222,5622,5822,581.803.800
18 lug 202423,0623,0622,8922,8922,891.410.300
17 lug 202423,1123,1523,0323,0623,061.296.400
16 lug 202422,9323,0922,9223,0623,061.485.400
15 lug 202423,1923,2423,1223,1223,12863.300
12 lug 202423,3023,3423,2623,2923,291.263.200
11 lug 202423,2823,4223,2523,3823,381.759.500
10 lug 202423,2523,3723,2023,3023,30678.200
09 lug 202423,4423,4723,2723,3023,30621.500
08 lug 202423,5623,6023,4423,4623,46769.100
05 lug 202423,7923,9023,7323,7823,78860.600
03 lug 202423,6023,7223,5923,6923,69707.500
02 lug 202423,6223,6423,4923,5623,56844.800
01 lug 202423,3823,5523,2923,5323,531.233.600
28 giu 202423,4523,4523,2023,2323,23855.300
27 giu 202423,4023,4023,2423,3323,33675.400
26 giu 202423,2423,3223,1423,2123,211.212.400
25 giu 202423,3123,3223,1523,1723,17730.000
24 giu 202423,2523,3923,2323,3923,39610.400
21 giu 202423,3623,3923,1823,2023,20723.100
20 giu 202423,4223,4923,3523,3923,39910.700
18 giu 202423,1323,3423,1323,3423,34832.400
17 giu 202423,0423,1723,0323,1523,151.114.300
14 giu 202423,2423,2923,0723,0723,07914.700
13 giu 202423,2523,3023,1423,1623,16553.000
12 giu 202423,3423,3723,1223,1423,14761.000
11 giu 202423,0823,1523,0023,0623,06572.500
10 giu 202422,9123,1022,8723,0923,09457.100
07 giu 202422,8822,9222,7622,7622,76747.000
06 giu 202422,9023,1122,9023,0923,091.049.000
05 giu 202422,7322,7922,6322,7922,79966.900
04 giu 202422,7422,7922,6222,7122,711.087.200
03 giu 202423,2523,2622,9122,9422,941.790.900
31 mag 202423,5023,5423,2023,2723,27873.400
30 mag 202423,5323,6323,3823,3823,381.041.600
29 mag 202423,8223,8423,6923,6923,69940.900
28 mag 202423,8523,9423,7723,9423,941.845.700
24 mag 202423,4423,5423,4123,5223,521.375.300
23 mag 202423,6723,7323,3123,3623,361.255.100
22 mag 202423,6323,6623,4623,4823,48889.400
21 mag 202423,8223,9523,7323,8223,82514.000
20 mag 202423,7523,9423,7423,9223,921.314.900
17 mag 202423,5923,7523,5623,7123,712.083.900
16 mag 202423,4723,5023,3923,4723,47519.200
15 mag 202423,3323,4223,2023,4123,41512.100
14 mag 202423,2923,3823,2423,3323,33443.700
13 mag 202423,3223,4623,3223,4323,43531.400
10 mag 202423,3623,4023,2523,2823,28747.700
09 mag 202423,2423,3423,2223,3223,32347.200
08 mag 202423,1123,2723,1023,2323,23415.800
07 mag 202423,2623,4123,2623,3523,35486.300
06 mag 202423,2023,4323,2023,3723,371.293.800
03 mag 202423,1423,1823,0723,1123,11503.400
02 mag 202423,0223,1322,9223,0823,081.004.400
01 mag 202423,2223,3422,9723,0023,001.463.900
30 apr 202423,4523,4623,2323,3423,341.875.400
29 apr 202423,7523,7723,6323,6423,64875.800
26 apr 202423,7823,7823,6123,6623,66707.700
25 apr 202423,4923,6523,4223,6423,641.088.600
24 apr 202423,4923,6023,4623,5123,511.670.400
23 apr 202423,2323,5523,2223,5423,541.524.700
22 apr 202423,2623,4423,2123,4423,44941.800
19 apr 202423,3923,5423,3523,4423,441.898.000
18 apr 202423,3723,4323,2823,3323,331.734.500
17 apr 202423,5823,7023,3123,3423,342.084.600
16 apr 202423,6623,7523,5323,7123,711.263.700
15 apr 202423,6823,7823,4723,7523,751.660.100
12 apr 202423,9624,0923,6823,7223,721.575.800
11 apr 202423,7023,7023,5223,6923,69933.800
10 apr 202423,6423,7523,5123,7323,731.349.900
09 apr 202423,7923,8023,5723,6123,61769.400
08 apr 202423,8123,8323,5923,7423,741.263.500
05 apr 202423,7423,8923,6923,7523,751.312.600
04 apr 202423,5423,7623,4823,6323,631.261.200
03 apr 202423,4723,5923,4523,5723,571.771.500
02 apr 202423,2423,3223,1823,2923,291.852.700
01 apr 202423,0623,1422,9723,0823,082.345.900
28 mar 202422,7922,9822,7822,9722,973.686.300
27 mar 202422,6122,7222,5922,7022,702.497.800
26 mar 202422,9022,9022,7022,7222,72742.000
25 mar 202422,8022,9922,7922,9022,901.370.900
22 mar 202422,8322,8322,6922,7122,711.443.900
21 mar 202422,9022,9022,7322,8722,87813.800
20 mar 202422,8022,9122,7122,9022,901.247.400
19 mar 202422,9522,9922,9122,9622,961.889.600
18 mar 202422,9123,0022,8422,9722,971.384.300
15 mar 202422,6522,8022,6322,7622,761.043.100
14 mar 202422,6222,7322,5922,6822,681.168.500
13 mar 202422,4522,6222,4522,6122,611.070.000
12 mar 202422,2922,3922,2322,3022,30497.700
11 mar 202422,1522,3922,0922,3622,36691.600
08 mar 202422,2022,2022,0422,1722,17933.200
07 mar 202422,1622,3322,1422,2422,24961.000
06 mar 202422,1922,3022,1522,1822,181.466.500
05 mar 202422,1222,1521,9922,0022,001.237.800
04 mar 202422,2522,2522,1022,1722,17538.500
01 mar 202422,0622,1922,0222,1022,10863.200
*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...