Italia markets open in 2 hours 16 minutes

Invesco DB Energy Fund (DBE)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
20,24+0,05 (+0,23%)
Alla chiusura: 03:39PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202420,1920,3420,1220,2420,249.100
01 mag 202420,5520,7020,1720,1920,1976.800
30 apr 202420,8120,8520,6120,7220,7222.800
29 apr 202421,1821,1920,9420,9820,987.500
26 apr 202421,2221,2521,0421,1021,1011.200
25 apr 202420,9021,1120,7821,0921,0912.900
24 apr 202420,9421,0520,8620,9820,9816.000
23 apr 202420,7121,0420,6721,0121,0114.400
22 apr 202420,5920,8420,5620,8120,8175.600
19 apr 202420,7820,9220,7720,7920,7925.700
18 apr 202420,9120,9420,7620,7920,7914.900
17 apr 202421,2921,3320,8920,9320,9348.200
16 apr 202421,4021,5121,3121,5021,5010.000
15 apr 202421,3721,4721,2021,4721,47146.500
12 apr 202421,7721,8021,5021,5221,5211.300
11 apr 202421,4421,4421,2321,4021,4099.800
10 apr 202421,3621,5021,2521,5021,5029.500
09 apr 202421,4721,5421,2621,3021,309.100
08 apr 202421,5621,5621,2621,4521,4512.000
05 apr 202421,5821,6921,5121,5121,5120.600
04 apr 202421,3521,5221,1821,5021,5010.400
03 apr 202421,4221,4221,3221,3721,376.800
02 apr 202421,0021,2120,9621,2121,2121.400
01 apr 202420,7220,9020,7120,8320,8348.300
28 mar 202420,6220,8020,6220,7220,7213.200
27 mar 202420,4420,5420,4320,5220,5258.900
26 mar 202420,7020,7020,5220,5420,5413.000
25 mar 202420,6320,8220,6320,7220,727.900
22 mar 202420,6120,6320,4920,5120,519.800
21 mar 202420,4020,6620,4020,6320,6315.200
20 mar 202420,7220,7420,6120,7120,7114.700
19 mar 202420,9120,9720,9120,9720,973.700
18 mar 202420,8320,9120,7420,9120,9111.900
15 mar 202420,5120,6320,4920,5820,589.300
14 mar 202420,4420,5720,4320,5520,557.600
13 mar 202420,1920,3220,1320,3220,3218.100
12 mar 202419,9020,0119,9019,9219,924.000
11 mar 202419,7920,0419,7020,0120,0113.900
08 mar 202419,9719,9719,8219,8419,8411.100
07 mar 202419,9120,2019,9120,0620,066.000
06 mar 202420,0620,2320,0420,0520,0539.100
05 mar 202419,9520,0119,8519,9119,917.900
04 mar 202420,1720,1719,9920,0620,0615.000
01 mar 202420,1020,2320,0320,0620,0641.200
29 feb 202419,8020,0119,8019,8819,8810.500
28 feb 202420,0920,1219,8119,8819,8819.800
27 feb 202420,0320,0819,9420,0220,0223.900
26 feb 202419,6919,9719,6919,8819,8856.300
23 feb 202419,6619,7019,6019,6119,6110.900
22 feb 202419,7420,0619,7420,0120,0110.700
21 feb 202419,6019,9219,6019,9219,9211.000
20 feb 202419,9019,9019,6519,7319,7316.700
16 feb 202419,8920,0519,8919,9919,9910.000
15 feb 202419,8320,0719,8319,9719,9711.900
14 feb 202420,2020,2219,7919,8219,8254.600
13 feb 202420,2820,2820,1120,1520,1510.100
12 feb 202420,2020,2620,1320,2220,2224.400
09 feb 202420,1720,2720,1420,2120,2113.100
08 feb 202419,9120,1419,9120,0820,0813.100
07 feb 202419,6119,7519,6119,7219,7219.600
06 feb 202419,5119,6519,5019,5819,5888.600
05 feb 202419,2719,5319,2019,5319,5313.900
02 feb 202419,3219,4119,2319,2819,288.000
01 feb 202420,0820,0819,5719,5719,5782.400
31 gen 202420,2620,2619,9419,9719,9730.600
30 gen 202420,1020,3320,0320,2820,2885.600
29 gen 202420,1020,2320,0820,1720,1768.400
26 gen 202420,1320,4519,9920,4520,4522.800
25 gen 202420,1120,2420,0320,1820,1827.700
24 gen 202419,8320,0219,7719,9319,9332.600
23 gen 202419,6519,8019,6419,7719,7715.800
22 gen 202419,5519,8419,5519,7619,7623.500
19 gen 202419,7719,7719,4819,5919,5971.500
18 gen 202419,6119,7419,4919,7119,7136.100
17 gen 202419,3219,5819,2819,5519,55133.600
16 gen 202419,6819,7119,4519,4519,4556.400
12 gen 202420,0020,0319,6619,7419,7414.900
11 gen 202419,6819,8119,5019,5719,57193.500
10 gen 202419,5419,6219,2619,3119,3124.500
09 gen 202419,3619,6319,3619,5119,5122.600
08 gen 202419,0919,2818,9919,2819,2826.000
05 gen 202419,6519,7419,6019,6819,6817.100
04 gen 202419,6019,6419,2519,4819,4810.400
03 gen 202419,4219,6819,4219,6519,65627.800
02 gen 202419,4019,4019,0419,0919,0941.900
29 dic 202319,4119,4119,1319,1919,1952.800
28 dic 202319,5219,6719,2619,3019,3023.700
27 dic 202319,8619,9319,6119,6119,6139.500
26 dic 202320,0220,0219,8019,8319,83126.500
22 dic 202319,8719,8919,5919,5919,5918.900
21 dic 202319,6419,8119,6419,7719,7729.900
20 dic 202320,1420,1419,7819,7819,7870.300
19 dic 202319,7720,0519,7720,0520,0544.800
18 dic 202320,0720,1819,7719,8019,8043.600
18 dic 20230.742 Dividendo
15 dic 202320,2820,4220,0820,3219,58138.300
14 dic 202320,1220,3120,1220,2319,49845.200
13 dic 202319,5019,7919,5019,7919,07178.500
12 dic 202319,6519,6519,3919,4518,7457.700
11 dic 202319,9020,0619,8020,0619,3339.900
*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...