Italia markets closed

Invesco DB Oil Fund (DBO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,66-0,07 (-0,45%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 apr 202415,7315,7815,6115,6615,66263.507
17 apr 202416,1616,1615,6915,7315,73306.000
16 apr 202416,0916,1616,0216,1016,10195.000
15 apr 202416,0016,1315,8716,1116,11437.900
12 apr 202416,2916,3716,0416,1016,10372.400
11 apr 202416,0516,0815,9416,0616,06298.200
10 apr 202416,0016,1015,8616,0716,07498.800
09 apr 202416,1216,1215,8815,9415,94253.400
08 apr 202416,1016,1515,8916,0416,04430.600
05 apr 202416,1316,2216,0516,0716,07341.400
04 apr 202415,9116,1515,8316,0616,06716.800
03 apr 202415,8915,9415,8815,9015,90406.700
02 apr 202415,7415,7815,6315,7615,76296.000
01 apr 202415,5515,6615,5115,5815,58350.800
28 mar 202415,4915,5815,4915,5415,54171.700
27 mar 202415,3515,4215,3115,4115,41300.600
26 mar 202415,4915,4915,3515,3715,37231.100
25 mar 202415,3215,4915,3215,4515,45200.800
22 mar 202415,3415,3515,2115,2615,26295.600
21 mar 202415,3515,3515,2315,3515,35323.600
20 mar 202415,3715,3915,2615,3715,37388.500
19 mar 202415,4815,5415,4715,4915,49333.500
18 mar 202415,3715,4815,2615,4315,43973.300
15 mar 202415,1215,2715,1215,2515,25403.100
14 mar 202415,1015,2215,0915,1615,16296.800
13 mar 202414,9515,0314,9115,0115,01316.100
12 mar 202414,7414,8514,7014,7414,74464.100
11 mar 202414,6714,8014,5614,7914,79263.300
08 mar 202414,7514,7614,5914,6614,66320.100
07 mar 202414,6914,8614,6614,7614,76353.000
06 mar 202414,7614,9114,7014,7414,74267.100
05 mar 202414,6614,7714,6114,6214,62472.200
04 mar 202414,7814,8814,6814,7414,74302.100
01 mar 202414,7514,9014,7414,7414,74811.100
29 feb 202414,6114,7214,5714,6114,61178.900
28 feb 202414,7014,8114,6014,6414,64217.700
27 feb 202414,7014,7614,6514,7014,70258.200
26 feb 202414,4514,7014,4514,6214,62181.900
23 feb 202414,4814,5814,4514,4814,481.101.400
22 feb 202414,6414,7614,5814,7014,70137.500
21 feb 202414,5814,6914,5814,6414,64194.000
20 feb 202414,7514,7714,5614,6314,63267.000
16 feb 202414,6814,8014,6614,7514,75225.000
15 feb 202414,3114,8314,3114,7014,70246.500
14 feb 202414,8414,8914,5314,5514,55411.700
13 feb 202414,7614,8114,6714,7114,71335.300
12 feb 202414,6214,7514,6214,7014,70370.200
09 feb 202414,6514,7214,5914,6614,66279.200
08 feb 202414,3014,6114,3014,5814,58270.100
07 feb 202414,2014,3214,1914,3014,30151.800
06 feb 202414,2014,2714,1114,2114,21268.100
05 feb 202414,0014,1713,9114,1514,15364.500
02 feb 202414,0214,0713,9113,9713,97367.900
01 feb 202414,5914,6414,1714,2014,20599.300
31 gen 202414,7514,7514,4714,4914,49291.700
30 gen 202414,5114,8614,5114,8114,81331.600
29 gen 202414,7814,7814,6014,7014,70386.700
26 gen 202414,6714,8714,5214,8314,831.751.700
25 gen 202414,6214,7414,5414,6814,68350.100
24 gen 202414,3814,5214,3414,4614,46328.400
23 gen 202414,2814,4214,2414,3314,33202.000
22 gen 202414,1714,4314,1614,3314,33275.900
19 gen 202414,2414,2914,0614,1514,151.087.000
18 gen 202414,0814,2414,0014,1714,17275.600
17 gen 202413,8214,0713,8114,0414,04447.400
16 gen 202414,1814,1813,9814,0014,00423.400
12 gen 202414,3914,4514,1214,1614,16458.400
11 gen 202414,1514,2413,9814,0514,05325.800
10 gen 202414,1014,1713,8313,8913,891.335.300
09 gen 202413,9514,0513,8513,9613,96352.000
08 gen 202413,7813,8513,6813,8413,84480.600
05 gen 202414,2214,3114,1414,2214,22724.800
04 gen 202414,2014,2113,8714,0314,03435.100
03 gen 202413,9914,2313,9514,1914,19916.900
02 gen 202414,0914,0913,7713,8213,82834.600
29 dic 202314,1314,1313,9013,9113,91882.300
28 dic 202314,2714,3814,0014,0214,021.658.600
27 dic 202314,5314,5814,3414,3414,34353.900
26 dic 202314,5314,6714,3714,5014,50665.100
22 dic 202314,5414,5414,2414,2714,27359.300
21 dic 202314,2914,4414,2914,3914,39397.200
20 dic 202314,7314,7314,4214,4214,42523.600
19 dic 202314,4514,6414,4114,6014,60588.100
18 dic 202314,6214,7714,3314,3814,38536.300
18 dic 20230.639 Dividendo
15 dic 202314,8814,9814,6614,8714,23689.000
14 dic 202314,8414,9714,8314,8914,25529.600
13 dic 202314,3314,5714,3314,5613,93676.400
12 dic 202314,4314,4514,2514,3213,70940.000
11 dic 202314,6514,7614,5714,7414,11945.600
08 dic 202314,5814,6714,5014,6013,97973.800
07 dic 202314,4514,5014,2414,3813,761.146.900
06 dic 202314,5414,6014,2914,3213,70964.800
05 dic 202315,1015,2214,8414,8514,21967.700
04 dic 202315,0915,3514,9315,0714,422.607.500
01 dic 202315,6315,7815,2015,2514,591.065.900
30 nov 202316,2016,3615,4315,4614,804.564.400
29 nov 202315,8816,0315,5515,9815,291.416.500
28 nov 202315,5415,8215,4715,7015,031.002.400
27 nov 202315,4815,6515,3115,3914,731.122.800
*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...