ARCX
Datos históricos de Invesco DB Commodity Index Tracking Fund
Invesco DB Commodity Index Tracking Fund · DBC
$32.96
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:18:26 UTC
- Variación en el periodo
- +49.34%
- Máximo
- US$33.78
- 15 de septiembre de 2026
- Mínimo
- US$21.98
- 21 de octubre de 2025
- Volumen medio diario
- 1.01 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 32.91 | 33.14 | 32.85 | 32.96 | +0.15% | 624,711.919 |
| 8 oct 2026 | 32.96 | 33.19 | 32.72 | 32.91 | +1.23% | 1.38 M |
| 7 oct 2026 | 32.74 | 32.82 | 32.34 | 32.51 | −0.55% | 570,042.304 |
| 6 oct 2026 | 32.19 | 32.69 | 32.11 | 32.69 | +0.93% | 909,020.252 |
| 5 oct 2026 | 32.56 | 32.70 | 32.32 | 32.39 | −0.46% | 609,237.47 |
| 2 oct 2026 | 32.25 | 32.56 | 32.00 | 32.54 | −0.64% | 1.06 M |
| 1 oct 2026 | 32.37 | 32.81 | 32.31 | 32.75 | +1.33% | 2.24 M |
| 30 sep 2026 | 32.56 | 32.62 | 32.32 | 32.32 | +1.00% | 1.18 M |
| 29 sep 2026 | 32.06 | 32.25 | 32.00 | 32.00 | −1.51% | 750,879.263 |
| 28 sep 2026 | 32.76 | 32.80 | 32.22 | 32.49 | −0.40% | 998,310.182 |
| 25 sep 2026 | 32.73 | 32.93 | 32.47 | 32.62 | −1.69% | 732,845.226 |
| 24 sep 2026 | 32.97 | 33.43 | 32.88 | 33.18 | +0.91% | 804,741.356 |
| 23 sep 2026 | 32.59 | 32.92 | 32.55 | 32.88 | +1.36% | 640,771.209 |
| 22 sep 2026 | 32.36 | 32.68 | 32.33 | 32.44 | −0.43% | 595,848.442 |
| 21 sep 2026 | 32.63 | 32.69 | 32.42 | 32.58 | −1.06% | 582,152.19 |
| 18 sep 2026 | 33.21 | 33.21 | 32.85 | 32.93 | −0.36% | 985,213.009 |
| 17 sep 2026 | 32.95 | 33.22 | 32.95 | 33.05 | −0.33% | 556,740.703 |
| 16 sep 2026 | 33.65 | 33.65 | 33.09 | 33.16 | −1.54% | 994,873.606 |
| 15 sep 2026 | 33.36 | 33.78 | 33.36 | 33.68 | +1.60% | 827,150.56 |
| 14 sep 2026 | 33.49 | 33.60 | 33.02 | 33.15 | −0.03% | 1.31 M |
| 11 sep 2026 | 33.11 | 33.23 | 32.99 | 33.16 | −1.37% | 576,993.396 |
| 10 sep 2026 | 33.19 | 33.63 | 33.06 | 33.62 | +2.34% | 1.02 M |
| 9 sep 2026 | 32.81 | 32.88 | 32.68 | 32.85 | +1.39% | 578,759.521 |
| 8 sep 2026 | 32.27 | 32.42 | 32.14 | 32.40 | +1.57% | 700,627.642 |
| 4 sep 2026 | 31.74 | 31.96 | 31.50 | 31.90 | −0.19% | 835,081.345 |
| 3 sep 2026 | 31.80 | 32.13 | 31.80 | 31.96 | +0.09% | 396,525.177 |
| 2 sep 2026 | 31.77 | 32.01 | 31.73 | 31.93 | 0.00% | 1.09 M |
| 1 sep 2026 | 31.57 | 31.97 | 31.45 | 31.93 | +2.01% | 2.54 M |
| 31 ago 2026 | 31.15 | 31.32 | 31.04 | 31.30 | +1.66% | 579,676.379 |
| 28 ago 2026 | 30.94 | 30.94 | 30.69 | 30.79 | −0.23% | 939,846.343 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.