Italia markets closed

Invesco DB Commodity Index Tracking Fund (DBC)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
23,64+0,13 (+0,55%)
Alla chiusura: 04:00PM EDT
23,65 +0,01 (+0,04%)
Dopo ore: 04:25PM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202423,4923,6523,4223,6423,641.088.397
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
29 feb 202421,9422,1121,9221,9921,99720.300
28 feb 202422,0922,1321,9722,0222,025.225.300
27 feb 202422,0322,1322,0322,1122,112.544.500
26 feb 202421,8122,0121,7921,9421,94879.100
23 feb 202421,8321,8821,7321,7421,74668.800
22 feb 202421,9222,0821,8922,0622,06507.400
21 feb 202422,0022,0321,9322,0022,001.689.900
20 feb 202422,0222,0221,8321,9121,911.053.100
16 feb 202421,9522,0821,9422,0322,03595.800
15 feb 202421,9522,0921,9521,9821,98791.200
14 feb 202422,1722,2421,9021,9321,93696.000
13 feb 202422,2022,2522,1222,1422,141.222.200
12 feb 202422,2222,3022,2122,2722,27569.000
09 feb 202422,2422,3522,1922,2622,26601.700
08 feb 202422,0922,2522,0922,2022,201.125.100
07 feb 202421,9722,0921,9722,0822,08809.900
06 feb 202421,9522,0521,9121,9821,98790.900
05 feb 202421,7921,9221,7021,9021,90837.900
02 feb 202421,8421,9221,7821,8121,811.235.500
01 feb 202422,3222,4022,0122,0622,062.388.400
31 gen 202422,5222,5622,3122,3322,331.305.300
30 gen 202422,4222,6022,3522,5722,57941.200
29 gen 202422,5022,5022,3322,4222,421.579.300
26 gen 202422,4122,6122,2822,6122,61517.800
25 gen 202422,4622,5322,3822,5122,511.600.400
24 gen 202422,2922,3922,1922,3422,34866.700
23 gen 202422,0522,2122,0522,1522,15442.400
22 gen 202421,8922,1221,8622,0322,03575.900
19 gen 202422,0622,1321,8921,9421,94559.900
18 gen 202421,8422,0221,7721,9821,98408.300
17 gen 202421,7321,8621,7121,8421,84570.700
16 gen 202422,1622,1621,8721,8721,87709.000
12 gen 202422,3022,3721,9722,0622,06673.700
11 gen 202422,0722,1421,9321,9821,981.491.100
10 gen 202422,0822,1021,7921,8221,82754.000
09 gen 202421,9622,0721,8521,9721,97736.200
08 gen 202421,7021,8421,6221,8121,81760.800
05 gen 202422,1422,2322,0622,1322,13800.800
04 gen 202422,1022,1221,8722,0222,02734.000
03 gen 202421,9922,1721,9622,1422,14857.700
02 gen 202422,1422,1621,8221,8621,862.421.600
29 dic 202322,2022,2222,0122,0422,041.781.200
28 dic 202322,3022,4222,1522,1622,161.145.200
27 dic 202322,4922,5722,3522,3522,351.372.600
26 dic 202322,2122,5622,1922,4522,451.252.200
22 dic 202322,3922,4422,2222,2322,231.397.800
21 dic 202322,1722,2822,1722,2722,271.352.700
20 dic 202322,5622,5722,2322,2322,231.439.100
19 dic 202322,2722,5022,2722,4922,491.829.600
18 dic 202322,4422,5522,2522,3222,321.844.200
18 dic 20231.089 Dividendo
15 dic 202323,2123,3623,1123,2522,161.734.500
14 dic 202323,1223,2323,1023,2122,121.872.100
13 dic 202322,6022,8322,5722,8321,761.613.700
12 dic 202322,6722,7122,5422,5721,511.983.200
11 dic 202322,8622,9422,7622,9221,853.260.700
08 dic 202323,0423,1222,9323,0021,921.366.100
07 dic 202322,9722,9822,8022,9021,831.502.200
06 dic 202323,2223,2622,8522,8621,791.913.900
05 dic 202323,6423,7523,4123,4322,331.557.500
04 dic 202323,6223,8023,5123,6422,535.278.400
*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...