Invesco DB Commodity (DBC)

DBC
🏛️ Estados Unidos →
22.81
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 21.65 21.67 21.65 21.66 14.9K
09:31 21.64 21.64 21.64 21.64 0.5K
09:32 21.64 21.64 21.63 21.63 2.3K
09:33 21.64 21.64 21.64 21.64 0.2K
09:35 21.61 21.61 21.61 21.61 1.0K
09:36 21.63 21.63 21.63 21.63 1.6K
09:37 21.63 21.63 21.63 21.63 1.4K
09:40 21.64 21.65 21.63 21.65 7.7K
09:41 21.65 21.65 21.65 21.65 0.3K
09:42 21.66 21.66 21.66 21.66 0.5K
09:46 21.66 21.66 21.66 21.66 0.4K
09:48 21.66 21.66 21.66 21.66 0.1K
09:49 21.66 21.66 21.66 21.66 0.7K
09:50 21.66 21.66 21.66 21.66 2.8K
09:51 21.67 21.67 21.67 21.67 0.8K
09:52 21.67 21.67 21.67 21.67 1.8K
09:57 21.66 21.66 21.66 21.65 0.4K
09:58 21.66 21.66 21.66 21.66 48.6K
09:59 21.66 21.66 21.65 21.66 3.4K
10:00 21.66 21.67 21.66 21.67 2.7K
10:01 21.66 21.66 21.66 21.66 0.6K
10:03 21.66 21.66 21.66 21.66 1.1K
10:04 21.65 21.66 21.65 21.66 49.4K
10:05 21.66 21.66 21.66 21.66 1.2K
10:06 21.67 21.67 21.67 21.67 161.7K
10:10 21.65 21.65 21.65 21.65 0.9K
10:11 21.64 21.64 21.64 21.64 0.5K
10:15 21.64 21.64 21.64 21.64 1.4K
10:22 21.66 21.66 21.66 21.66 0.3K
10:23 21.66 21.66 21.66 21.66 0.8K
10:27 21.65 21.65 21.65 21.65 0.4K
10:29 21.65 21.65 21.65 21.65 4.3K
10:31 21.65 21.65 21.65 21.65 0.1K
10:32 21.66 21.66 21.66 21.66 0.2K
10:34 21.67 21.67 21.67 21.67 3.3K
10:37 21.69 21.69 21.69 21.69 0.3K
10:39 21.70 21.70 21.70 21.70 0.6K
10:42 21.72 21.73 21.72 21.73 15.8K
10:47 21.71 21.71 21.71 21.71 0.6K
10:48 21.72 21.72 21.71 21.71 3.9K
10:50 21.70 21.70 21.70 21.70 0.2K
10:52 21.71 21.71 21.71 21.71 0.3K
10:53 21.71 21.71 21.70 21.70 0.5K
10:54 21.70 21.70 21.70 21.70 0.4K
10:55 21.70 21.70 21.70 21.70 0.3K
11:00 21.71 21.71 21.71 21.71 0.8K
11:04 21.71 21.71 21.71 21.71 1.1K
11:09 21.71 21.71 21.71 21.71 93.7K
11:10 21.71 21.71 21.71 21.71 1.6K
11:14 21.71 21.71 21.71 21.71 0.2K
11:15 21.71 21.71 21.71 21.71 0.2K
11:18 21.70 21.70 21.70 21.70 0.8K
11:20 21.71 21.71 21.71 21.71 1.5K
11:22 21.72 21.72 21.72 21.72 0.4K
11:23 21.73 21.74 21.73 21.74 0.4K
11:25 21.74 21.74 21.74 21.74 10.5K
11:28 21.72 21.72 21.72 21.72 0.4K
11:30 21.72 21.73 21.72 21.73 0.9K
11:31 21.71 21.71 21.71 21.71 0.5K
11:33 21.71 21.71 21.71 21.71 0.8K
11:36 21.71 21.71 21.71 21.71 0.7K
11:38 21.72 21.72 21.72 21.72 0.3K
11:40 21.72 21.72 21.72 21.72 4.2K
11:41 21.72 21.72 21.72 21.72 1.3K
11:42 21.72 21.72 21.72 21.72 1.0K
11:43 21.72 21.72 21.72 21.72 1.1K
11:45 21.72 21.72 21.71 21.71 0.6K
11:46 21.71 21.71 21.71 21.71 1.2K
11:48 21.72 21.72 21.72 21.72 0.4K
11:49 21.72 21.72 21.72 21.72 0.8K
11:50 21.74 21.74 21.74 21.74 0.1K
11:51 21.74 21.74 21.74 21.74 0.2K
11:52 21.74 21.74 21.74 21.74 6.2K
11:58 21.74 21.74 21.74 21.74 1.1K
12:00 21.74 21.75 21.74 21.75 0.8K
12:01 21.74 21.74 21.74 21.74 1.5K
12:02 21.75 21.75 21.75 21.75 0.1K
12:03 21.74 21.75 21.74 21.74 3.4K
12:05 21.74 21.74 21.74 21.74 0.3K
12:06 21.74 21.74 21.74 21.74 0.6K
12:07 21.74 21.74 21.74 21.74 2.1K
12:08 21.74 21.74 21.74 21.74 0.3K
12:09 21.73 21.73 21.73 21.73 9.5K
12:10 21.73 21.73 21.73 21.73 1.0K
12:12 21.75 21.75 21.75 21.75 6.3K
12:13 21.75 21.75 21.75 21.75 0.2K
12:14 21.75 21.75 21.75 21.75 0.2K
12:15 21.74 21.74 21.74 21.74 3.4K
12:19 21.74 21.74 21.74 21.74 0.8K
12:20 21.73 21.73 21.73 21.73 0.1K
12:21 21.74 21.74 21.74 21.74 0.1K
12:22 21.74 21.74 21.74 21.74 0.3K
12:24 21.74 21.74 21.74 21.74 0.1K
12:26 21.74 21.74 21.73 21.73 0.8K
12:27 21.74 21.74 21.74 21.74 6.7K
12:28 21.74 21.74 21.74 21.74 0.1K
12:29 21.75 21.75 21.75 21.75 0.2K
12:30 21.75 21.75 21.75 21.75 0.3K
12:31 21.74 21.74 21.74 21.74 1.1K
12:32 21.74 21.74 21.73 21.73 2.7K
12:33 21.73 21.73 21.73 21.73 0.7K
12:34 21.74 21.74 21.74 21.74 2.5K
12:38 21.76 21.76 21.76 21.76 0.3K
12:40 21.76 21.76 21.76 21.76 0.1K
12:43 21.76 21.76 21.76 21.76 0.2K
12:45 21.76 21.76 21.76 21.76 0.3K
12:46 21.76 21.76 21.76 21.76 0.4K
12:49 21.76 21.76 21.76 21.76 0.3K
12:50 21.76 21.76 21.76 21.76 0.7K
12:55 21.75 21.75 21.75 21.75 1.7K
12:56 21.75 21.75 21.75 21.75 0.4K
12:58 21.76 21.76 21.76 21.76 1.2K
13:02 21.76 21.76 21.76 21.76 0.4K
13:04 21.76 21.76 21.76 21.76 0.1K
13:06 21.77 21.78 21.77 21.78 0.6K
13:07 21.78 21.78 21.78 21.78 2.4K
13:08 21.79 21.80 21.79 21.80 12.6K
13:10 21.79 21.79 21.79 21.79 0.6K
13:11 21.80 21.80 21.80 21.80 0.1K
13:12 21.80 21.80 21.80 21.80 1.3K
13:15 21.79 21.79 21.79 21.79 1.3K
13:16 21.80 21.80 21.80 21.80 0.5K
13:17 21.82 21.82 21.82 21.82 0.4K
13:18 21.83 21.83 21.83 21.83 0.8K
13:20 21.85 21.85 21.85 21.85 0.7K
13:21 21.84 21.84 21.84 21.84 0.2K
13:22 21.82 21.83 21.82 21.82 1.6K
13:23 21.82 21.82 21.82 21.82 1.1K
13:24 21.81 21.81 21.81 21.81 0.8K
13:27 21.82 21.82 21.81 21.81 0.8K
13:29 21.81 21.81 21.81 21.81 0.1K
13:30 21.82 21.82 21.82 21.82 0.2K
13:32 21.82 21.82 21.81 21.81 0.7K
13:33 21.82 21.82 21.82 21.82 0.2K
13:35 21.83 21.83 21.83 21.83 0.1K
13:36 21.83 21.83 21.83 21.83 0.1K
13:37 21.83 21.83 21.82 21.82 0.9K
13:39 21.82 21.82 21.82 21.82 0.3K
13:40 21.82 21.82 21.82 21.82 0.1K
13:43 21.82 21.82 21.82 21.82 0.3K
13:44 21.81 21.81 21.81 21.81 0.1K
13:45 21.82 21.82 21.82 21.82 0.9K
13:47 21.81 21.81 21.81 21.81 4.0K
13:48 21.81 21.81 21.81 21.81 0.3K
13:50 21.81 21.81 21.81 21.81 0.7K
13:53 21.81 21.81 21.81 21.81 0.6K
13:54 21.81 21.81 21.81 21.81 0.1K
13:56 21.82 21.82 21.82 21.82 2.0K
13:57 21.82 21.82 21.82 21.82 0.1K
13:59 21.82 21.82 21.82 21.82 0.5K
14:00 21.82 21.82 21.82 21.82 1.4K
14:01 21.81 21.81 21.81 21.81 17.9K
14:05 21.82 21.82 21.82 21.82 1.6K
14:06 21.82 21.82 21.82 21.82 0.1K
14:07 21.82 21.82 21.81 21.81 0.5K
14:10 21.81 21.81 21.81 21.81 4.3K
14:11 21.81 21.81 21.81 21.81 0.2K
14:12 21.81 21.81 21.81 21.81 5.2K
14:13 21.81 21.81 21.81 21.81 0.5K
14:14 21.81 21.81 21.81 21.81 0.2K
14:15 21.80 21.80 21.80 21.80 0.2K
14:16 21.81 21.81 21.81 21.81 0.3K
14:18 21.82 21.82 21.82 21.82 0.3K
14:20 21.82 21.82 21.82 21.82 3.6K
14:21 21.82 21.82 21.82 21.82 0.5K
14:23 21.81 21.81 21.81 21.81 0.4K
14:24 21.80 21.81 21.80 21.80 1.1K
14:26 21.81 21.81 21.81 21.81 0.1K
14:27 21.80 21.80 21.80 21.80 0.1K
14:28 21.81 21.81 21.81 21.81 1.5K
14:32 21.81 21.81 21.81 21.81 0.4K
14:34 21.82 21.82 21.82 21.82 0.1K
14:35 21.81 21.81 21.81 21.81 0.6K
14:36 21.81 21.82 21.81 21.82 1.5K
14:46 21.82 21.82 21.82 21.82 0.7K
15:00 21.79 21.79 21.79 21.79 1.2K
15:06 21.79 21.79 21.79 21.79 0.5K
15:09 21.78 21.78 21.78 21.78 2.6K
15:10 21.78 21.78 21.78 21.78 1.1K
15:15 21.79 21.79 21.79 21.79 0.2K
15:17 21.78 21.78 21.78 21.78 0.5K
15:19 21.78 21.78 21.78 21.78 0.1K
15:20 21.78 21.78 21.78 21.78 2.0K
15:21 21.79 21.79 21.79 21.79 1.3K
15:24 21.79 21.79 21.79 21.79 4.9K
15:38 21.79 21.80 21.79 21.80 3.8K
15:40 21.80 21.80 21.80 21.80 3.6K
15:44 21.79 21.79 21.79 21.79 0.8K
15:45 21.79 21.79 21.79 21.79 1.9K
15:50 21.80 21.81 21.80 21.81 5.8K
15:52 21.80 21.81 21.80 21.81 0.9K
15:55 21.81 21.81 21.81 21.81 0.2K
15:56 21.80 21.80 21.80 21.80 0.8K
15:59 21.80 21.80 21.79 21.79 18.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles