Invesco DB Agriculture (DBA)

DBA
🏛️ Estados Unidos →
26.67
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 26.55 26.60 26.55 26.60 70.5K
09:31 26.60 26.60 26.56 26.56 4.7K
09:32 26.57 26.57 26.56 26.56 1.0K
09:33 26.58 26.58 26.57 26.57 4.1K
09:34 26.58 26.58 26.58 26.58 0.4K
09:36 26.58 26.58 26.57 26.57 1.6K
09:38 26.59 26.59 26.59 26.59 0.4K
09:39 26.59 26.59 26.59 26.59 2.5K
09:41 26.58 26.58 26.58 26.58 0.5K
09:43 26.58 26.58 26.58 26.57 4.5K
09:44 26.58 26.58 26.58 26.57 0.4K
09:45 26.57 26.57 26.57 26.57 2.3K
09:47 26.57 26.58 26.57 26.58 1.0K
09:49 26.59 26.59 26.59 26.59 0.2K
09:51 26.58 26.58 26.57 26.57 10.4K
09:52 26.57 26.57 26.57 26.57 2.0K
09:53 26.55 26.55 26.55 26.55 0.1K
09:54 26.57 26.57 26.57 26.57 0.4K
09:55 26.57 26.57 26.54 26.54 4.5K
09:56 26.54 26.54 26.52 26.52 3.8K
09:57 26.51 26.51 26.48 26.49 9.0K
09:58 26.49 26.50 26.48 26.48 2.2K
09:59 26.48 26.48 26.48 26.48 1.3K
10:00 26.47 26.48 26.47 26.48 1.0K
10:01 26.49 26.49 26.49 26.49 0.2K
10:02 26.50 26.50 26.49 26.50 3.1K
10:03 26.48 26.48 26.48 26.48 1.2K
10:05 26.45 26.45 26.45 26.45 0.7K
10:06 26.45 26.45 26.45 26.45 0.5K
10:07 26.46 26.48 26.46 26.48 1.8K
10:08 26.48 26.48 26.48 26.48 2.5K
10:10 26.47 26.47 26.47 26.47 1.4K
10:11 26.47 26.47 26.46 26.46 2.4K
10:12 26.46 26.47 26.46 26.47 1.2K
10:13 26.48 26.48 26.47 26.47 2.9K
10:14 26.47 26.48 26.47 26.48 1.3K
10:15 26.47 26.47 26.47 26.47 1.2K
10:16 26.48 26.48 26.48 26.48 0.2K
10:17 26.50 26.50 26.49 26.49 25.9K
10:18 26.49 26.51 26.49 26.51 15.3K
10:19 26.50 26.50 26.50 26.50 1.5K
10:20 26.51 26.51 26.49 26.49 3.2K
10:21 26.47 26.47 26.47 26.47 2.1K
10:24 26.49 26.49 26.49 26.49 0.4K
10:25 26.48 26.48 26.47 26.48 1.2K
10:26 26.48 26.48 26.47 26.47 1.0K
10:27 26.47 26.47 26.47 26.47 3.0K
10:28 26.48 26.48 26.48 26.48 2.3K
10:29 26.48 26.49 26.48 26.48 4.6K
10:30 26.49 26.49 26.49 26.49 1.8K
10:31 26.50 26.50 26.50 26.50 1.0K
10:32 26.48 26.48 26.48 26.48 1.6K
10:33 26.49 26.49 26.49 26.49 1.2K
10:35 26.47 26.47 26.46 26.46 1.2K
10:36 26.46 26.47 26.45 26.47 7.4K
10:37 26.45 26.45 26.45 26.45 0.5K
10:38 26.45 26.46 26.45 26.46 2.5K
10:39 26.47 26.47 26.47 26.47 0.9K
10:40 26.46 26.47 26.45 26.45 0.7K
10:41 26.45 26.47 26.45 26.47 1.1K
10:43 26.47 26.47 26.45 26.45 2.2K
10:45 26.45 26.45 26.45 26.45 2.2K
10:46 26.46 26.46 26.46 26.46 0.1K
10:47 26.46 26.46 26.46 26.46 0.5K
10:48 26.46 26.47 26.46 26.46 1.7K
10:50 26.47 26.47 26.46 26.46 0.8K
10:51 26.47 26.47 26.47 26.47 1.1K
10:52 26.46 26.47 26.46 26.47 0.2K
10:53 26.46 26.46 26.45 26.45 2.0K
10:55 26.45 26.45 26.45 26.45 0.7K
10:56 26.45 26.45 26.45 26.45 0.9K
10:57 26.43 26.43 26.43 26.43 1.5K
10:58 26.45 26.45 26.45 26.45 1.2K
10:59 26.45 26.45 26.44 26.44 1.9K
11:00 26.45 26.45 26.44 26.44 1.2K
11:01 26.43 26.44 26.43 26.43 2.3K
11:02 26.42 26.44 26.42 26.43 2.8K
11:03 26.43 26.43 26.43 26.43 1.4K
11:04 26.43 26.44 26.43 26.44 3.0K
11:05 26.44 26.46 26.44 26.45 11.3K
11:07 26.45 26.46 26.45 26.46 5.0K
11:08 26.45 26.45 26.45 26.45 1.6K
11:09 26.46 26.46 26.46 26.46 0.8K
11:10 26.47 26.47 26.47 26.47 2.7K
11:11 26.48 26.48 26.47 26.48 2.4K
11:12 26.48 26.49 26.48 26.49 3.4K
11:13 26.49 26.50 26.49 26.50 5.5K
11:14 26.49 26.49 26.48 26.48 3.7K
11:15 26.47 26.47 26.47 26.47 8.9K
11:17 26.47 26.47 26.46 26.47 2.6K
11:18 26.48 26.48 26.48 26.48 0.4K
11:19 26.47 26.48 26.47 26.48 2.8K
11:20 26.48 26.48 26.48 26.48 1.7K
11:21 26.50 26.50 26.50 26.50 2.3K
11:22 26.50 26.50 26.50 26.50 2.7K
11:23 26.50 26.50 26.50 26.50 1.3K
11:24 26.49 26.49 26.49 26.49 2.3K
11:25 26.49 26.49 26.48 26.48 3.9K
11:27 26.47 26.48 26.47 26.48 4.3K
11:29 26.48 26.48 26.48 26.48 1.1K
11:30 26.50 26.51 26.50 26.51 5.7K
11:32 26.53 26.53 26.53 26.53 1.0K
11:33 26.52 26.52 26.51 26.52 2.0K
11:34 26.51 26.51 26.51 26.51 1.3K
11:35 26.50 26.50 26.50 26.50 2.6K
11:36 26.50 26.50 26.50 26.50 1.6K
11:37 26.50 26.50 26.50 26.50 0.8K
11:38 26.50 26.50 26.50 26.50 1.2K
11:39 26.50 26.50 26.50 26.50 0.1K
11:41 26.50 26.50 26.50 26.50 4.5K
11:42 26.49 26.49 26.49 26.49 2.4K
11:44 26.48 26.48 26.48 26.48 1.2K
11:45 26.48 26.48 26.48 26.48 2.1K
11:46 26.46 26.47 26.46 26.47 6.1K
11:47 26.47 26.48 26.47 26.48 2.5K
11:48 26.48 26.48 26.48 26.48 5.7K
11:49 26.48 26.49 26.46 26.48 10.6K
11:50 26.46 26.46 26.46 26.46 2.1K
11:51 26.46 26.47 26.45 26.47 2.1K
11:52 26.46 26.46 26.46 26.46 2.4K
11:53 26.46 26.47 26.46 26.46 1.4K
11:54 26.47 26.47 26.46 26.46 2.0K
11:55 26.45 26.45 26.45 26.45 0.7K
11:56 26.46 26.46 26.46 26.46 1.0K
11:57 26.45 26.46 26.45 26.46 2.4K
11:58 26.46 26.46 26.46 26.46 2.2K
12:01 26.46 26.46 26.46 26.46 1.9K
12:02 26.46 26.46 26.45 26.46 2.6K
12:03 26.45 26.46 26.45 26.46 1.6K
12:06 26.45 26.46 26.45 26.46 3.0K
12:07 26.45 26.45 26.45 26.45 3.7K
12:10 26.44 26.44 26.44 26.44 2.1K
12:11 26.45 26.45 26.45 26.45 0.8K
12:12 26.45 26.46 26.45 26.46 0.9K
12:13 26.46 26.46 26.45 26.45 3.7K
12:14 26.45 26.45 26.45 26.45 1.1K
12:15 26.45 26.45 26.45 26.45 0.7K
12:16 26.44 26.44 26.43 26.43 5.6K
12:18 26.44 26.44 26.44 26.44 6.0K
12:20 26.44 26.45 26.44 26.45 2.4K
12:23 26.46 26.47 26.46 26.47 2.9K
12:25 26.48 26.48 26.47 26.47 3.2K
12:28 26.48 26.48 26.48 26.48 1.3K
12:30 26.47 26.47 26.47 26.47 1.5K
12:32 26.46 26.46 26.46 26.46 2.2K
12:35 26.46 26.46 26.46 26.46 0.4K
12:37 26.45 26.47 26.45 26.47 10.4K
12:40 26.48 26.48 26.48 26.48 0.7K
12:41 26.47 26.47 26.46 26.47 3.0K
12:42 26.47 26.47 26.47 26.47 3.5K
12:43 26.48 26.48 26.48 26.48 0.5K
12:44 26.48 26.48 26.48 26.48 0.8K
12:45 26.48 26.48 26.48 26.48 3.9K
12:49 26.49 26.49 26.48 26.48 2.5K
12:50 26.48 26.48 26.48 26.48 2.1K
12:51 26.47 26.48 26.47 26.47 11.2K
12:55 26.46 26.47 26.46 26.47 0.9K
12:56 26.47 26.47 26.46 26.46 4.1K
13:00 26.46 26.46 26.46 26.46 1.2K
13:01 26.45 26.45 26.45 26.45 0.1K
13:04 26.47 26.47 26.47 26.47 1.1K
13:05 26.47 26.47 26.46 26.46 6.5K
13:12 26.48 26.48 26.47 26.47 1.4K
13:13 26.48 26.48 26.48 26.48 0.8K
13:14 26.48 26.48 26.48 26.48 1.3K
13:16 26.48 26.48 26.48 26.48 0.2K
13:17 26.48 26.48 26.48 26.48 4.8K
13:20 26.45 26.45 26.45 26.45 0.1K
13:21 26.46 26.46 26.46 26.46 0.2K
13:22 26.44 26.44 26.44 26.44 1.4K
13:23 26.44 26.44 26.44 26.44 0.1K
13:24 26.43 26.43 26.42 26.42 5.0K
13:26 26.39 26.39 26.39 26.39 2.6K
13:27 26.40 26.40 26.40 26.40 2.6K
13:30 26.41 26.41 26.41 26.41 1.1K
13:31 26.42 26.42 26.42 26.42 0.8K
13:33 26.41 26.42 26.41 26.42 1.1K
13:36 26.41 26.41 26.41 26.41 2.9K
13:39 26.42 26.42 26.42 26.42 2.2K
13:40 26.42 26.42 26.42 26.42 3.8K
13:43 26.42 26.42 26.42 26.42 2.0K
13:50 26.42 26.42 26.42 26.42 0.5K
13:52 26.42 26.42 26.42 26.42 0.6K
13:53 26.42 26.42 26.42 26.42 0.2K
13:54 26.42 26.43 26.42 26.43 3.8K
13:57 26.42 26.42 26.42 26.42 1.2K
14:02 26.42 26.42 26.42 26.42 0.4K
14:03 26.43 26.43 26.43 26.43 1.1K
14:08 26.43 26.43 26.43 26.43 0.3K
14:09 26.43 26.43 26.43 26.43 0.2K
14:10 26.42 26.42 26.42 26.42 2.8K
14:12 26.41 26.41 26.41 26.41 0.5K
14:14 26.42 26.42 26.42 26.42 1.5K
14:15 26.43 26.43 26.43 26.43 0.7K
14:16 26.42 26.43 26.42 26.43 0.2K
14:18 26.42 26.42 26.42 26.42 1.1K
14:20 26.42 26.42 26.42 26.42 0.8K
14:23 26.43 26.43 26.43 26.43 0.1K
14:24 26.42 26.42 26.42 26.42 0.4K
14:27 26.42 26.42 26.42 26.42 0.2K
14:32 26.43 26.43 26.43 26.43 0.8K
14:34 26.43 26.43 26.43 26.43 0.4K
14:36 26.43 26.43 26.43 26.43 0.2K
14:38 26.43 26.43 26.43 26.43 0.5K
14:39 26.42 26.42 26.42 26.42 2.4K
14:44 26.42 26.42 26.42 26.42 0.3K
14:45 26.41 26.41 26.41 26.41 2.0K
14:46 26.43 26.43 26.43 26.43 0.1K
14:47 26.43 26.43 26.43 26.43 0.2K
14:49 26.43 26.43 26.43 26.43 0.5K
14:50 26.42 26.43 26.42 26.43 0.2K
14:51 26.43 26.43 26.43 26.43 0.1K
14:52 26.43 26.43 26.43 26.43 0.1K
14:53 26.43 26.43 26.43 26.43 0.5K
14:54 26.43 26.43 26.43 26.43 0.3K
14:56 26.43 26.43 26.43 26.43 0.5K
14:57 26.42 26.42 26.42 26.42 0.6K
14:58 26.43 26.43 26.43 26.43 0.6K
14:59 26.43 26.43 26.43 26.43 0.6K
15:03 26.42 26.42 26.42 26.42 3.4K
15:04 26.43 26.43 26.43 26.43 0.8K
15:05 26.43 26.43 26.42 26.43 2.1K
15:09 26.43 26.43 26.43 26.43 1.1K
15:10 26.43 26.43 26.42 26.42 1.7K
15:12 26.42 26.42 26.41 26.41 0.2K
15:13 26.42 26.42 26.42 26.42 0.7K
15:14 26.42 26.42 26.42 26.42 1.1K
15:15 26.41 26.42 26.41 26.42 1.4K
15:16 26.42 26.43 26.42 26.43 1.3K
15:18 26.43 26.43 26.43 26.43 0.8K
15:19 26.43 26.43 26.43 26.43 0.2K
15:20 26.43 26.43 26.43 26.43 1.4K
15:21 26.43 26.43 26.43 26.43 0.2K
15:22 26.42 26.43 26.42 26.43 0.3K
15:23 26.43 26.43 26.43 26.43 0.3K
15:24 26.43 26.43 26.43 26.43 0.4K
15:25 26.43 26.43 26.43 26.43 0.7K
15:26 26.43 26.43 26.43 26.43 1.2K
15:27 26.43 26.43 26.43 26.43 3.3K
15:28 26.43 26.43 26.43 26.43 1.3K
15:29 26.43 26.43 26.43 26.43 4.3K
15:30 26.42 26.43 26.42 26.42 8.4K
15:31 26.43 26.43 26.43 26.43 3.9K
15:32 26.43 26.43 26.43 26.43 2.0K
15:33 26.43 26.43 26.43 26.43 1.6K
15:34 26.43 26.43 26.43 26.43 2.0K
15:35 26.42 26.43 26.42 26.43 0.7K
15:36 26.43 26.43 26.43 26.43 0.4K
15:37 26.43 26.43 26.43 26.43 0.1K
15:38 26.43 26.43 26.43 26.43 0.2K
15:39 26.43 26.43 26.42 26.42 2.4K
15:40 26.43 26.43 26.42 26.43 0.7K
15:41 26.43 26.43 26.43 26.43 0.7K
15:46 26.43 26.43 26.43 26.43 0.2K
15:47 26.43 26.43 26.43 26.43 0.4K
15:49 26.43 26.43 26.42 26.43 1.0K
15:50 26.43 26.43 26.43 26.43 3.9K
15:51 26.43 26.43 26.43 26.43 2.5K
15:52 26.43 26.43 26.43 26.43 2.2K
15:53 26.43 26.43 26.43 26.43 0.2K
15:54 26.43 26.43 26.43 26.43 0.4K
15:55 26.43 26.43 26.43 26.43 0.2K
15:56 26.43 26.43 26.43 26.43 0.2K
15:57 26.43 26.43 26.43 26.43 0.6K
15:58 26.43 26.43 26.43 26.43 0.8K
15:59 26.43 26.43 26.39 26.39 6.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles