Invesco DB Agriculture (DBA)

DBA
🏛️ Estados Unidos →
26.98
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 26.58 26.61 26.58 26.60 15.7K
09:31 26.59 26.59 26.59 26.59 3.2K
09:32 26.57 26.57 26.56 26.56 2.7K
09:33 26.56 26.56 26.55 26.55 5.6K
09:34 26.55 26.55 26.55 26.55 3.3K
09:35 26.55 26.55 26.53 26.54 36.9K
09:36 26.54 26.54 26.54 26.54 0.1K
09:37 26.52 26.53 26.52 26.53 8.8K
09:38 26.54 26.54 26.54 26.54 0.6K
09:39 26.51 26.52 26.51 26.52 4.7K
09:40 26.52 26.52 26.50 26.51 15.2K
09:41 26.51 26.53 26.51 26.53 2.9K
09:42 26.53 26.55 26.53 26.55 2.5K
09:43 26.56 26.58 26.56 26.58 1.9K
09:44 26.56 26.56 26.56 26.56 0.6K
09:45 26.57 26.59 26.57 26.59 4.9K
09:46 26.60 26.60 26.60 26.60 2.8K
09:47 26.59 26.59 26.58 26.58 1.4K
09:48 26.57 26.57 26.57 26.57 6.3K
09:49 26.57 26.57 26.57 26.57 7.1K
09:50 26.57 26.57 26.57 26.57 0.7K
09:51 26.56 26.56 26.55 26.55 3.3K
09:52 26.55 26.56 26.55 26.56 7.8K
09:53 26.56 26.56 26.56 26.56 0.9K
09:54 26.56 26.56 26.55 26.56 4.2K
09:56 26.56 26.56 26.55 26.56 2.6K
09:57 26.55 26.57 26.55 26.57 2.3K
09:58 26.57 26.58 26.57 26.58 1.4K
09:59 26.58 26.58 26.58 26.58 0.3K
10:00 26.59 26.59 26.59 26.59 4.2K
10:02 26.56 26.56 26.56 26.56 0.3K
10:03 26.55 26.55 26.55 26.55 2.7K
10:04 26.56 26.56 26.56 26.56 0.7K
10:05 26.54 26.54 26.54 26.54 2.9K
10:06 26.54 26.54 26.54 26.54 2.9K
10:07 26.53 26.53 26.53 26.53 0.9K
10:08 26.53 26.53 26.53 26.53 1.4K
10:09 26.53 26.53 26.53 26.53 1.3K
10:10 26.53 26.54 26.53 26.54 3.4K
10:11 26.54 26.54 26.54 26.54 0.4K
10:12 26.54 26.54 26.54 26.54 1.9K
10:13 26.53 26.54 26.53 26.54 2.1K
10:14 26.54 26.55 26.54 26.55 4.1K
10:15 26.55 26.55 26.55 26.55 1.1K
10:16 26.54 26.54 26.54 26.54 0.2K
10:17 26.53 26.53 26.53 26.53 2.9K
10:18 26.54 26.54 26.54 26.54 3.5K
10:20 26.54 26.54 26.52 26.52 5.5K
10:22 26.52 26.53 26.52 26.53 5.2K
10:24 26.53 26.53 26.53 26.53 2.2K
10:25 26.52 26.52 26.52 26.52 3.5K
10:27 26.52 26.52 26.52 26.52 2.0K
10:28 26.52 26.52 26.52 26.52 3.3K
10:30 26.53 26.53 26.53 26.53 0.9K
10:31 26.53 26.53 26.53 26.53 1.6K
10:32 26.52 26.52 26.52 26.52 1.3K
10:33 26.52 26.52 26.52 26.52 3.9K
10:35 26.51 26.51 26.50 26.50 0.9K
10:36 26.51 26.52 26.51 26.52 4.2K
10:37 26.53 26.53 26.51 26.51 2.2K
10:39 26.52 26.52 26.50 26.50 1.8K
10:40 26.50 26.50 26.49 26.49 9.7K
10:41 26.49 26.50 26.49 26.50 3.3K
10:43 26.49 26.49 26.49 26.49 7.1K
10:45 26.50 26.50 26.50 26.50 2.2K
10:46 26.51 26.52 26.51 26.52 2.8K
10:48 26.52 26.52 26.52 26.52 0.1K
10:49 26.52 26.53 26.52 26.53 8.2K
10:50 26.52 26.52 26.52 26.52 2.1K
10:51 26.52 26.53 26.52 26.53 1.2K
10:52 26.53 26.53 26.53 26.53 1.2K
10:55 26.52 26.52 26.52 26.52 1.7K
10:57 26.51 26.51 26.51 26.51 0.6K
10:58 26.51 26.51 26.51 26.51 1.1K
10:59 26.52 26.52 26.52 26.52 0.9K
11:00 26.51 26.51 26.51 26.51 4.3K
11:02 26.51 26.51 26.51 26.51 1.0K
11:04 26.51 26.51 26.51 26.51 0.7K
11:05 26.51 26.51 26.51 26.51 3.2K
11:06 26.50 26.50 26.50 26.50 0.6K
11:07 26.48 26.48 26.48 26.48 0.1K
11:08 26.48 26.48 26.48 26.48 3.9K
11:09 26.48 26.48 26.48 26.48 0.4K
11:11 26.46 26.47 26.46 26.47 3.8K
11:12 26.48 26.48 26.48 26.48 0.8K
11:13 26.49 26.50 26.49 26.50 4.1K
11:15 26.50 26.50 26.50 26.50 1.9K
11:17 26.48 26.48 26.48 26.48 1.5K
11:18 26.48 26.49 26.48 26.49 0.7K
11:19 26.48 26.48 26.47 26.48 1.8K
11:20 26.49 26.49 26.49 26.49 2.4K
11:21 26.50 26.50 26.50 26.50 2.4K
11:22 26.50 26.52 26.50 26.51 2.7K
11:23 26.51 26.51 26.51 26.51 2.4K
11:24 26.51 26.51 26.51 26.51 0.8K
11:25 26.52 26.52 26.52 26.52 1.1K
11:26 26.51 26.52 26.51 26.52 1.5K
11:27 26.52 26.52 26.51 26.51 0.7K
11:28 26.51 26.51 26.51 26.51 1.0K
11:29 26.52 26.52 26.52 26.52 2.1K
11:32 26.51 26.51 26.51 26.51 2.8K
11:33 26.51 26.51 26.51 26.51 2.4K
11:35 26.50 26.50 26.50 26.50 0.4K
11:36 26.50 26.50 26.50 26.50 0.6K
11:37 26.49 26.50 26.49 26.50 2.2K
11:38 26.50 26.50 26.50 26.50 1.2K
11:39 26.51 26.51 26.51 26.51 0.1K
11:40 26.50 26.50 26.50 26.50 0.3K
11:41 26.50 26.50 26.50 26.50 2.4K
11:44 26.50 26.50 26.50 26.50 1.4K
11:45 26.49 26.49 26.49 26.49 0.8K
11:46 26.49 26.49 26.49 26.49 0.8K
11:47 26.49 26.49 26.48 26.49 1.6K
11:48 26.48 26.48 26.48 26.48 13.3K
11:49 26.47 26.47 26.47 26.47 5.8K
11:50 26.47 26.47 26.47 26.47 3.2K
11:51 26.48 26.48 26.47 26.47 12.0K
11:52 26.48 26.48 26.48 26.48 3.7K
11:53 26.48 26.48 26.48 26.48 1.6K
11:54 26.49 26.49 26.49 26.49 1.8K
11:55 26.50 26.50 26.50 26.50 0.4K
11:56 26.51 26.51 26.51 26.51 1.9K
11:58 26.50 26.50 26.50 26.50 3.0K
12:00 26.50 26.50 26.50 26.50 1.9K
12:01 26.50 26.50 26.50 26.50 3.7K
12:05 26.48 26.48 26.48 26.48 0.4K
12:06 26.49 26.49 26.48 26.48 4.1K
12:07 26.49 26.49 26.49 26.49 1.3K
12:08 26.50 26.50 26.50 26.50 0.6K
12:09 26.50 26.50 26.50 26.50 1.6K
12:10 26.50 26.50 26.50 26.50 1.9K
12:12 26.52 26.52 26.52 26.52 0.2K
12:14 26.51 26.51 26.51 26.51 1.9K
12:15 26.51 26.51 26.50 26.50 10.5K
12:16 26.51 26.51 26.51 26.51 2.0K
12:18 26.51 26.51 26.51 26.51 3.7K
12:19 26.51 26.51 26.51 26.51 0.6K
12:20 26.51 26.51 26.51 26.51 6.7K
12:21 26.51 26.51 26.51 26.51 2.8K
12:23 26.52 26.52 26.52 26.52 0.4K
12:24 26.51 26.51 26.51 26.51 0.9K
12:25 26.51 26.51 26.51 26.51 0.8K
12:26 26.51 26.51 26.51 26.51 0.4K
12:28 26.50 26.50 26.50 26.50 1.6K
12:29 26.50 26.50 26.50 26.50 0.4K
12:30 26.50 26.50 26.49 26.49 0.5K
12:32 26.50 26.50 26.50 26.50 1.2K
12:33 26.50 26.50 26.50 26.50 0.1K
12:34 26.50 26.51 26.50 26.51 9.5K
12:37 26.50 26.50 26.50 26.50 0.8K
12:39 26.50 26.50 26.50 26.50 1.0K
12:40 26.49 26.49 26.49 26.49 3.8K
12:41 26.49 26.49 26.49 26.49 0.4K
12:42 26.48 26.48 26.48 26.48 0.6K
12:43 26.49 26.49 26.49 26.49 1.3K
12:45 26.49 26.49 26.49 26.49 0.5K
12:46 26.48 26.48 26.48 26.48 2.2K
12:47 26.48 26.48 26.48 26.48 1.9K
12:48 26.48 26.48 26.48 26.48 0.3K
12:49 26.48 26.48 26.47 26.47 0.9K
12:50 26.47 26.47 26.47 26.47 1.4K
12:51 26.47 26.47 26.47 26.47 0.5K
12:52 26.45 26.46 26.45 26.46 45.1K
12:54 26.46 26.46 26.45 26.45 5.0K
12:56 26.45 26.45 26.45 26.45 2.5K
12:57 26.45 26.46 26.45 26.46 2.0K
12:59 26.48 26.48 26.48 26.48 0.9K
13:01 26.46 26.46 26.46 26.46 1.4K
13:05 26.44 26.44 26.44 26.44 0.3K
13:06 26.44 26.44 26.44 26.44 1.2K
13:08 26.45 26.45 26.45 26.45 13.6K
13:09 26.45 26.45 26.45 26.45 1.0K
13:10 26.46 26.46 26.46 26.46 0.3K
13:12 26.45 26.45 26.45 26.45 1.3K
13:13 26.45 26.45 26.45 26.45 0.4K
13:14 26.45 26.45 26.45 26.45 0.2K
13:15 26.44 26.45 26.44 26.45 1.3K
13:18 26.44 26.44 26.43 26.43 1.1K
13:19 26.43 26.44 26.43 26.44 1.6K
13:20 26.44 26.44 26.43 26.43 2.6K
13:22 26.45 26.45 26.45 26.45 0.5K
13:23 26.44 26.45 26.44 26.45 2.3K
13:24 26.44 26.44 26.44 26.44 0.7K
13:25 26.43 26.44 26.43 26.44 1.7K
13:26 26.43 26.43 26.43 26.43 0.3K
13:27 26.43 26.43 26.43 26.43 0.2K
13:28 26.43 26.43 26.43 26.43 0.4K
13:29 26.44 26.44 26.43 26.43 1.0K
13:30 26.43 26.43 26.43 26.43 2.6K
13:31 26.43 26.43 26.43 26.43 10.9K
13:32 26.42 26.42 26.42 26.42 0.7K
13:34 26.42 26.42 26.42 26.42 1.6K
13:35 26.42 26.42 26.41 26.41 28.6K
13:36 26.42 26.42 26.42 26.42 3.8K
13:37 26.42 26.42 26.42 26.42 4.3K
13:38 26.42 26.42 26.42 26.42 0.5K
13:39 26.41 26.41 26.41 26.41 4.3K
13:40 26.41 26.41 26.41 26.41 1.5K
13:41 26.42 26.42 26.42 26.42 3.6K
13:42 26.42 26.42 26.42 26.42 9.9K
13:45 26.43 26.43 26.43 26.43 8.2K
13:47 26.43 26.43 26.43 26.43 5.1K
13:50 26.42 26.42 26.42 26.42 11.6K
13:51 26.42 26.42 26.42 26.42 1.4K
13:53 26.42 26.42 26.42 26.42 2.4K
13:54 26.41 26.42 26.41 26.41 0.8K
13:55 26.42 26.42 26.42 26.42 1.7K
13:56 26.42 26.42 26.42 26.42 10.9K
13:58 26.42 26.42 26.42 26.42 0.2K
13:59 26.42 26.42 26.41 26.41 1.4K
14:01 26.41 26.41 26.41 26.41 1.6K
14:02 26.40 26.40 26.40 26.40 0.6K
14:03 26.41 26.41 26.41 26.41 2.5K
14:04 26.41 26.41 26.41 26.41 0.6K
14:05 26.41 26.41 26.41 26.41 1.5K
14:08 26.41 26.41 26.40 26.40 0.9K
14:09 26.40 26.40 26.40 26.40 0.7K
14:10 26.40 26.40 26.40 26.40 3.4K
14:11 26.40 26.40 26.40 26.40 0.5K
14:12 26.40 26.40 26.40 26.40 1.1K
14:13 26.40 26.40 26.40 26.40 0.7K
14:14 26.40 26.41 26.40 26.41 2.3K
14:15 26.41 26.41 26.41 26.41 0.4K
14:16 26.41 26.41 26.41 26.41 1.4K
14:17 26.41 26.41 26.41 26.41 1.6K
14:19 26.41 26.41 26.41 26.41 2.8K
14:20 26.41 26.41 26.41 26.41 1.7K
14:21 26.41 26.41 26.41 26.41 0.5K
14:23 26.41 26.41 26.41 26.41 0.2K
14:24 26.41 26.41 26.41 26.41 0.5K
14:25 26.41 26.41 26.41 26.41 1.2K
14:26 26.41 26.41 26.41 26.41 0.4K
14:27 26.41 26.41 26.41 26.41 0.1K
14:28 26.41 26.41 26.40 26.41 4.0K
14:31 26.41 26.41 26.41 26.41 0.9K
14:32 26.41 26.41 26.41 26.41 2.4K
14:33 26.41 26.41 26.41 26.41 0.8K
14:34 26.41 26.41 26.41 26.41 0.9K
14:35 26.41 26.41 26.41 26.41 0.7K
14:36 26.41 26.41 26.41 26.41 0.4K
14:38 26.41 26.41 26.41 26.41 0.8K
14:39 26.40 26.40 26.40 26.40 0.4K
14:40 26.41 26.42 26.41 26.42 3.8K
14:41 26.41 26.41 26.41 26.41 1.6K
14:44 26.41 26.41 26.41 26.41 1.6K
14:46 26.41 26.41 26.41 26.41 1.8K
14:48 26.41 26.41 26.41 26.41 1.4K
14:49 26.41 26.41 26.41 26.41 0.7K
14:51 26.41 26.41 26.41 26.41 4.3K
14:52 26.41 26.41 26.41 26.41 0.8K
14:53 26.41 26.41 26.41 26.41 0.8K
14:54 26.41 26.41 26.41 26.41 0.8K
14:56 26.41 26.41 26.41 26.41 0.2K
14:57 26.40 26.40 26.40 26.40 1.3K
14:58 26.40 26.41 26.40 26.41 0.7K
14:59 26.41 26.41 26.41 26.41 0.9K
15:00 26.41 26.41 26.41 26.41 1.0K
15:01 26.40 26.40 26.40 26.40 0.7K
15:02 26.40 26.41 26.40 26.40 1.2K
15:03 26.41 26.41 26.41 26.41 0.8K
15:04 26.40 26.40 26.40 26.40 1.2K
15:05 26.41 26.41 26.41 26.41 15.1K
15:06 26.42 26.42 26.41 26.41 6.2K
15:08 26.42 26.42 26.42 26.42 2.0K
15:09 26.41 26.41 26.41 26.41 1.9K
15:10 26.41 26.41 26.41 26.41 0.2K
15:11 26.41 26.41 26.41 26.41 0.8K
15:12 26.41 26.41 26.41 26.41 0.4K
15:13 26.41 26.42 26.41 26.41 3.2K
15:14 26.40 26.40 26.40 26.40 1.2K
15:15 26.40 26.40 26.40 26.40 1.7K
15:16 26.40 26.40 26.40 26.40 1.9K
15:17 26.40 26.40 26.40 26.40 2.2K
15:18 26.40 26.40 26.40 26.40 1.5K
15:19 26.40 26.40 26.40 26.40 2.4K
15:20 26.40 26.40 26.40 26.40 1.3K
15:21 26.40 26.40 26.40 26.40 4.2K
15:24 26.40 26.40 26.40 26.40 13.3K
15:25 26.40 26.40 26.39 26.39 15.4K
15:27 26.40 26.40 26.39 26.39 2.8K
15:28 26.40 26.40 26.39 26.40 3.2K
15:29 26.40 26.40 26.39 26.40 1.8K
15:30 26.40 26.40 26.39 26.39 3.8K
15:31 26.39 26.41 26.39 26.41 13.0K
15:32 26.41 26.41 26.41 26.41 0.5K
15:33 26.40 26.40 26.40 26.40 5.0K
15:35 26.40 26.40 26.40 26.40 2.3K
15:36 26.40 26.40 26.40 26.40 1.9K
15:37 26.40 26.40 26.40 26.40 0.2K
15:38 26.40 26.41 26.40 26.41 12.5K
15:39 26.40 26.41 26.40 26.41 1.0K
15:40 26.40 26.40 26.40 26.40 2.8K
15:42 26.41 26.41 26.40 26.40 3.7K
15:44 26.40 26.40 26.40 26.40 2.8K
15:45 26.40 26.40 26.40 26.40 1.1K
15:46 26.40 26.40 26.40 26.40 4.1K
15:47 26.41 26.41 26.40 26.40 3.5K
15:48 26.40 26.40 26.40 26.40 2.5K
15:49 26.40 26.41 26.40 26.40 5.3K
15:50 26.40 26.40 26.40 26.40 25.5K
15:51 26.40 26.40 26.40 26.40 4.3K
15:52 26.41 26.41 26.41 26.41 13.3K
15:53 26.41 26.41 26.40 26.40 3.2K
15:54 26.40 26.41 26.40 26.41 6.1K
15:55 26.41 26.41 26.40 26.41 17.9K
15:56 26.41 26.41 26.40 26.40 9.8K
15:57 26.41 26.41 26.40 26.41 11.6K
15:58 26.41 26.41 26.40 26.40 11.9K
15:59 26.40 26.41 26.40 26.41 16.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles