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
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 20.90 20.94 20.72 20.78 3.9M
2021-12-30 20.97 21.06 20.86 20.88 1.7M
2021-12-29 20.85 21.09 20.82 20.98 3.2M
2021-12-28 20.98 21.00 20.87 20.88 2.4M
2021-12-27 20.66 20.98 20.62 20.92 2.2M
2021-12-23 20.55 20.70 20.49 20.66 2.4M
2021-12-22 20.38 20.57 20.35 20.55 2.2M
2021-12-21 20.11 20.31 20.07 20.31 2.5M
2021-12-20 19.79 19.91 19.58 19.89 3.9M
2021-12-17 20.17 20.19 20.02 20.03 3.6M
2021-12-16 20.23 20.40 20.18 20.27 3.2M
2021-12-15 20.00 20.15 19.87 20.15 2.2M
2021-12-14 20.05 20.12 19.95 20.05 3.6M
2021-12-13 20.33 20.38 20.19 20.23 4.7M
2021-12-10 20.21 20.34 20.20 20.33 2.7M
2021-12-09 20.26 20.30 20.10 20.10 3.4M
2021-12-08 20.22 20.41 20.21 20.41 2.9M
2021-12-07 20.04 20.24 20.00 20.14 2.4M
2021-12-06 19.54 19.89 19.50 19.84 3.8M
2021-12-03 19.77 19.83 19.40 19.50 3.8M
2021-12-02 19.28 19.62 19.20 19.48 6.3M
2021-12-01 19.75 19.80 19.25 19.31 10.5M
2021-11-30 19.71 19.81 19.21 19.48 12.1M
2021-11-29 20.47 20.50 19.94 20.03 4.3M
2021-11-26 20.60 20.60 19.82 20.03 7.2M
2021-11-24 21.34 21.42 21.28 21.30 3.8M
2021-11-23 21.11 21.39 21.11 21.38 1.9M
2021-11-22 20.88 21.09 20.88 21.00 3.9M
2021-11-19 21.05 21.08 20.82 20.85 2.1M
2021-11-18 21.18 21.22 21.05 21.19 1.3M
2021-11-17 21.29 21.37 21.04 21.12 2.2M
2021-11-16 21.32 21.41 21.24 21.31 1.6M
2021-11-15 21.18 21.35 21.13 21.34 2.2M
2021-11-12 21.26 21.41 21.26 21.33 4.0M
2021-11-11 21.36 21.48 21.27 21.36 1.7M
2021-11-10 21.45 21.53 21.14 21.21 3.5M
2021-11-09 21.30 21.48 21.19 21.48 2.4M
2021-11-08 21.19 21.32 21.17 21.31 1.3M
2021-11-05 20.98 21.23 20.86 21.18 6.2M
2021-11-04 21.46 21.48 20.80 20.89 4.8M
2021-11-03 21.23 21.32 21.00 21.02 3.4M
2021-11-02 21.44 21.62 21.41 21.57 3.5M
2021-11-01 21.51 21.56 21.45 21.51 3.9M
2021-10-29 21.35 21.44 21.19 21.35 2.8M
2021-10-28 21.38 21.47 21.24 21.46 4.9M
2021-10-27 21.52 21.65 21.35 21.35 4.3M
2021-10-26 21.72 21.81 21.66 21.75 1.6M
2021-10-25 21.77 21.83 21.70 21.72 1.8M
2021-10-22 21.61 21.67 21.41 21.61 2.7M
2021-10-21 21.59 21.64 21.30 21.51 3.3M
2021-10-20 21.51 21.85 21.48 21.84 3.5M
2021-10-19 21.50 21.67 21.42 21.60 4.9M
2021-10-18 21.79 21.84 21.55 21.55 6.7M
2021-10-15 21.70 21.75 21.62 21.68 2.9M
2021-10-14 21.48 21.52 21.33 21.50 3.9M
2021-10-13 21.15 21.29 21.06 21.28 4.1M
2021-10-12 21.23 21.31 21.11 21.16 4.4M
2021-10-11 21.23 21.30 21.16 21.16 4.4M
2021-10-08 21.05 21.14 20.95 21.02 2.3M
2021-10-07 20.70 20.95 20.56 20.95 4.3M
2021-10-06 20.81 20.81 20.61 20.69 3.9M
2021-10-05 20.91 21.07 20.89 21.04 2.7M
2021-10-04 20.63 20.89 20.63 20.78 4.0M
2021-10-01 20.25 20.46 20.17 20.45 8.7M
2021-09-30 19.93 20.31 19.87 20.18 4.3M
2021-09-29 20.03 20.17 19.98 20.05 2.4M
2021-09-28 20.34 20.36 20.01 20.03 2.1M
2021-09-27 20.14 20.24 20.14 20.19 3.1M
2021-09-24 19.77 19.96 19.74 19.92 2.8M
2021-09-23 19.60 19.84 19.59 19.83 1.7M
2021-09-22 19.52 19.62 19.41 19.53 1.1M
2021-09-21 19.28 19.32 19.08 19.31 1.4M
2021-09-20 19.30 19.37 19.14 19.29 3.4M
2021-09-17 19.62 19.62 19.48 19.52 1.4M
2021-09-16 19.70 19.72 19.53 19.68 1.3M
2021-09-15 19.79 19.93 19.77 19.82 2.4M
2021-09-14 19.57 19.59 19.42 19.50 1.1M
2021-09-13 19.50 19.54 19.41 19.51 1.5M
2021-09-10 19.39 19.43 19.32 19.36 2.8M
2021-09-09 19.12 19.34 19.04 19.11 1.7M
2021-09-08 19.36 19.38 19.20 19.25 3.0M
2021-09-07 19.18 19.26 19.10 19.11 3.7M
2021-09-03 19.37 19.45 19.32 19.33 3.2M
2021-09-02 19.34 19.46 19.31 19.31 1.9M
2021-09-01 19.01 19.17 18.96 19.09 7.3M
2021-08-31 19.17 19.26 19.11 19.18 2.7M
2021-08-30 19.23 19.29 19.12 19.27 2.6M
2021-08-27 19.07 19.21 19.07 19.20 2.5M
2021-08-26 18.98 19.08 18.87 18.96 2.0M
2021-08-25 18.98 19.15 18.91 19.11 2.2M
2021-08-24 18.71 18.96 18.69 18.94 4.6M
2021-08-23 18.37 18.55 18.37 18.55 4.9M
2021-08-20 18.10 18.18 17.89 17.90 3.0M
2021-08-19 18.28 18.35 18.13 18.33 5.4M
2021-08-18 18.87 18.89 18.58 18.59 3.9M
2021-08-17 18.90 19.02 18.78 18.81 2.2M
2021-08-16 18.91 19.06 18.79 19.02 1.9M
2021-08-13 19.21 19.27 19.07 19.07 1.4M
2021-08-12 19.14 19.25 19.02 19.18 2.0M
2021-08-11 18.96 19.25 18.90 19.25 1.4M
2021-08-10 18.86 19.13 18.85 19.08 2.4M
2021-08-09 18.74 18.77 18.59 18.74 2.2M
2021-08-06 19.21 19.24 18.99 19.01 1.5M
2021-08-05 18.97 19.17 18.97 19.17 2.2M
2021-08-04 18.97 19.08 18.87 18.89 2.2M
2021-08-03 19.03 19.20 18.97 19.20 2.6M
2021-08-02 19.46 19.54 19.15 19.29 4.5M
2021-07-30 19.54 19.58 19.45 19.50 4.3M
2021-07-29 19.44 19.61 19.41 19.61 1.7M
2021-07-28 19.26 19.34 19.23 19.27 1.2M
2021-07-27 19.30 19.36 19.12 19.18 2.2M
2021-07-26 19.11 19.29 19.10 19.29 1.4M
2021-07-23 19.10 19.16 19.05 19.15 2.2M
2021-07-22 18.94 19.11 18.84 19.05 2.4M
2021-07-21 18.72 18.95 18.65 18.90 2.8M
2021-07-20 18.32 18.54 18.19 18.53 6.2M
2021-07-19 18.75 18.75 18.18 18.26 4.6M
2021-07-16 19.16 19.18 18.94 19.02 2.3M
2021-07-15 19.03 19.17 19.01 19.02 2.7M
2021-07-14 19.37 19.41 19.01 19.12 1.8M
2021-07-13 19.18 19.37 19.13 19.31 2.4M
2021-07-12 18.99 19.15 18.93 19.15 2.1M
2021-07-09 19.00 19.15 19.00 19.12 2.2M
2021-07-08 18.73 18.91 18.65 18.90 4.3M
2021-07-07 18.99 19.05 18.61 18.74 3.2M
2021-07-06 19.36 19.43 18.84 18.97 4.0M
2021-07-02 19.37 19.51 19.26 19.50 1.7M
2021-07-01 19.58 19.59 19.29 19.32 4.7M
2021-06-30 19.04 19.34 18.95 19.25 2.9M
2021-06-29 19.06 19.15 18.99 19.07 1.6M
2021-06-28 19.00 19.03 18.94 18.98 3.2M
2021-06-25 19.11 19.12 18.77 18.99 4.6M
2021-06-24 18.91 19.07 18.87 19.07 2.1M
2021-06-23 19.07 19.16 19.00 19.00 2.2M
2021-06-22 18.88 18.96 18.84 18.88 3.5M
2021-06-21 18.57 18.90 18.55 18.85 3.3M
2021-06-18 18.51 18.70 18.50 18.62 4.2M
2021-06-17 18.81 18.85 18.35 18.43 7.3M
2021-06-16 18.98 19.15 18.89 18.92 4.3M
2021-06-15 19.02 19.07 18.96 19.03 2.4M
2021-06-14 19.06 19.18 19.04 19.11 3.4M
2021-06-11 19.21 19.23 19.12 19.22 1.7M
2021-06-10 19.32 19.34 19.04 19.28 2.4M
2021-06-09 19.29 19.32 19.15 19.21 2.0M
2021-06-08 19.10 19.30 19.05 19.30 2.2M
2021-06-07 19.18 19.19 19.08 19.11 2.4M
2021-06-04 19.07 19.14 19.00 19.08 2.9M
2021-06-03 19.01 19.01 18.77 18.87 3.8M
2021-06-02 19.01 19.04 18.91 19.03 4.5M
2021-06-01 18.96 19.11 18.80 18.93 5.8M
2021-05-28 18.67 18.69 18.54 18.60 2.4M
2021-05-27 18.46 18.66 18.44 18.66 1.4M
2021-05-26 18.30 18.42 18.19 18.37 1.9M
2021-05-25 18.39 18.43 18.30 18.34 1.7M
2021-05-24 18.21 18.42 18.18 18.40 2.8M
2021-05-21 18.16 18.18 18.08 18.15 3.0M
2021-05-20 18.14 18.20 17.94 17.98 2.8M
2021-05-19 18.23 18.26 17.96 18.17 5.2M
2021-05-18 18.67 18.73 18.38 18.55 3.7M
2021-05-17 18.52 18.64 18.50 18.64 5.1M
2021-05-14 18.49 18.53 18.37 18.41 4.5M
2021-05-13 18.43 18.52 18.19 18.26 5.8M
2021-05-12 18.81 18.97 18.75 18.78 8.8M
2021-05-11 18.55 18.84 18.55 18.80 7.8M
2021-05-10 18.85 18.86 18.52 18.60 3.4M
2021-05-07 18.58 18.73 18.51 18.73 6.2M
2021-05-06 18.54 18.58 18.43 18.55 4.5M
2021-05-05 18.49 18.55 18.40 18.46 6.5M
2021-05-04 18.33 18.40 18.24 18.39 3.5M
2021-05-03 18.08 18.16 18.04 18.11 6.1M
2021-04-30 17.83 17.94 17.77 17.91 4.7M
2021-04-29 18.15 18.15 17.93 18.06 3.4M
2021-04-28 17.89 18.07 17.86 17.94 5.2M
2021-04-27 17.85 17.93 17.76 17.91 2.4M
2021-04-26 17.57 17.78 17.55 17.76 2.8M
2021-04-23 17.48 17.64 17.46 17.64 5.9M
2021-04-22 17.45 17.53 17.37 17.50 1.7M
2021-04-21 17.24 17.49 17.22 17.36 1.9M
2021-04-20 17.55 17.59 17.29 17.43 2.7M
2021-04-19 17.48 17.55 17.44 17.46 2.0M
2021-04-16 17.49 17.51 17.42 17.44 1.2M
2021-04-15 17.42 17.49 17.34 17.47 1.6M
2021-04-14 17.13 17.42 17.12 17.36 3.7M
2021-04-13 16.89 16.97 16.88 16.97 1.8M
2021-04-12 16.87 16.90 16.74 16.79 1.5M
2021-04-09 16.79 16.83 16.75 16.78 1.6M
2021-04-08 16.76 16.84 16.68 16.84 1.9M
2021-04-07 16.70 16.77 16.57 16.75 2.1M
2021-04-06 16.83 16.93 16.69 16.70 1.8M
2021-04-05 16.78 16.83 16.47 16.64 1.8M
2021-04-01 16.82 16.94 16.59 16.89 4.8M
2021-03-31 16.50 16.80 16.50 16.61 3.7M
2021-03-30 16.59 16.65 16.50 16.52 2.4M
2021-03-29 16.68 16.79 16.56 16.79 1.7M
2021-03-26 16.70 16.81 16.68 16.77 2.2M
2021-03-25 16.54 16.57 16.29 16.38 2.2M
2021-03-24 16.58 16.83 16.58 16.76 1.8M
2021-03-23 16.48 16.66 16.31 16.33 4.2M
2021-03-22 16.85 16.90 16.77 16.80 2.7M
2021-03-19 16.58 16.86 16.46 16.83 2.9M
2021-03-18 17.05 17.08 16.35 16.47 5.4M
2021-03-17 17.26 17.31 17.15 17.29 2.1M
2021-03-16 17.27 17.35 17.19 17.29 1.6M
2021-03-15 17.33 17.40 17.24 17.36 2.9M
2021-03-12 17.40 17.48 17.36 17.42 1.3M
2021-03-11 17.34 17.50 17.29 17.50 3.6M
2021-03-10 17.17 17.25 17.08 17.24 1.4M
2021-03-09 17.22 17.25 17.10 17.13 2.1M
2021-03-08 17.26 17.27 17.13 17.13 4.6M
2021-03-05 17.26 17.38 17.18 17.37 5.4M
2021-03-04 16.81 17.16 16.75 17.02 4.6M
2021-03-03 16.73 16.84 16.66 16.76 4.5M
2021-03-02 16.67 16.84 16.62 16.66 4.3M
2021-03-01 16.80 16.84 16.51 16.59 6.4M
2021-02-26 16.96 16.98 16.72 16.73 5.1M
2021-02-25 17.16 17.21 17.09 17.09 3.5M
2021-02-24 17.03 17.23 17.01 17.23 4.5M
2021-02-23 16.85 17.00 16.74 16.97 3.3M
2021-02-22 16.70 16.94 16.68 16.89 4.0M
2021-02-19 16.61 16.70 16.48 16.52 1.9M
2021-02-18 16.67 16.67 16.49 16.53 1.7M
2021-02-17 16.46 16.60 16.41 16.59 3.0M
2021-02-16 16.45 16.54 16.40 16.54 4.1M
2021-02-12 16.14 16.34 16.13 16.32 2.5M
2021-02-11 16.21 16.23 16.10 16.12 1.5M
2021-02-10 16.20 16.20 16.11 16.15 2.0M
2021-02-09 16.11 16.20 16.03 16.18 2.4M
2021-02-08 16.00 16.12 15.99 16.12 2.9M
2021-02-05 15.91 15.94 15.83 15.87 2.8M
2021-02-04 15.71 15.79 15.58 15.79 3.1M
2021-02-03 15.63 15.75 15.62 15.71 3.1M
2021-02-02 15.60 15.63 15.54 15.60 2.8M
2021-02-01 15.41 15.49 15.26 15.48 6.8M
2021-01-29 15.34 15.36 15.16 15.19 3.9M
2021-01-28 15.40 15.45 15.17 15.17 2.2M
2021-01-27 15.26 15.35 15.13 15.24 1.2M
2021-01-26 15.30 15.34 15.25 15.28 0.7M
2021-01-25 15.10 15.27 15.07 15.25 1.6M
2021-01-22 15.10 15.23 15.07 15.09 2.4M
2021-01-21 15.39 15.40 15.31 15.35 2.8M
2021-01-20 15.40 15.42 15.33 15.36 1.5M
2021-01-19 15.38 15.40 15.31 15.35 1.5M
2021-01-15 15.39 15.43 15.25 15.30 1.4M
2021-01-14 15.36 15.54 15.36 15.52 1.4M
2021-01-13 15.39 15.43 15.32 15.38 1.6M
2021-01-12 15.29 15.43 15.25 15.42 1.6M
2021-01-11 15.08 15.18 15.03 15.13 2.3M
2021-01-08 15.22 15.26 15.11 15.24 2.9M
2021-01-07 15.11 15.16 15.09 15.12 2.6M
2021-01-06 15.05 15.15 14.97 15.05 3.4M
2021-01-05 14.89 15.08 14.89 15.03 2.4M
2021-01-04 14.84 14.88 14.60 14.62 5.7M