Invesco DB Oil (DBO)

DBO
🏛️ Estados Unidos →
14.02
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
2024-12-31 14.04 14.33 14.04 14.31 0.2M
2024-12-30 14.16 14.24 14.10 14.15 0.3M
2024-12-27 14.04 14.09 13.94 13.98 0.2M
2024-12-26 14.01 14.07 13.83 13.86 0.2M
2024-12-24 13.91 14.02 13.91 13.95 0.1M
2024-12-23 13.80 13.84 13.67 13.84 0.2M
2024-12-20 14.35 14.57 14.30 14.52 0.2M
2024-12-19 14.67 14.70 14.41 14.41 0.3M
2024-12-18 14.55 14.76 14.48 14.48 0.2M
2024-12-17 14.42 14.57 14.38 14.55 0.2M
2024-12-16 14.72 14.74 14.62 14.62 0.2M
2024-12-13 14.66 14.79 14.63 14.73 0.1M
2024-12-12 14.52 14.61 14.36 14.55 0.2M
2024-12-11 14.47 14.63 14.37 14.59 0.2M
2024-12-10 14.24 14.36 14.21 14.23 0.2M
2024-12-09 14.20 14.34 13.99 14.19 0.2M
2024-12-06 14.11 14.11 13.95 13.99 0.9M
2024-12-05 14.31 14.37 14.19 14.25 0.2M
2024-12-04 14.64 14.64 14.26 14.30 0.3M
2024-12-03 14.37 14.60 14.30 14.56 0.2M
2024-12-02 14.30 14.33 14.08 14.15 0.3M
2024-11-29 14.20 14.48 14.20 14.28 0.1M
2024-11-27 14.25 14.38 14.17 14.29 0.2M
2024-11-26 14.46 14.59 14.14 14.25 0.2M
2024-11-25 14.51 14.60 14.29 14.34 0.4M
2024-11-22 14.55 14.85 14.53 14.77 0.3M
2024-11-21 14.55 14.59 14.42 14.57 0.2M
2024-11-20 14.49 14.50 14.26 14.34 0.2M
2024-11-19 14.40 14.47 14.23 14.41 0.3M
2024-11-18 14.11 14.40 14.11 14.36 0.2M
2024-11-15 14.13 14.20 13.85 13.89 0.4M
2024-11-14 14.36 14.36 14.11 14.20 0.2M
2024-11-13 14.01 14.24 13.87 14.09 0.4M
2024-11-12 14.28 14.30 14.05 14.09 0.3M
2024-11-11 14.16 14.21 14.07 14.12 0.3M
2024-11-08 14.70 14.70 14.46 14.54 0.2M
2024-11-07 14.70 15.01 14.62 14.83 0.7M
2024-11-06 14.55 14.96 14.55 14.79 0.9M
2024-11-05 14.88 14.96 14.72 14.86 0.4M
2024-11-04 14.66 14.78 14.56 14.76 0.3M
2024-11-01 14.61 14.65 14.29 14.29 0.5M
2024-10-31 14.26 14.56 14.20 14.52 0.6M
2024-10-30 14.05 14.23 13.99 14.19 0.4M
2024-10-29 13.94 13.96 13.74 13.85 0.5M
2024-10-28 13.89 14.03 13.86 13.98 0.5M
2024-10-25 14.68 14.80 14.60 14.77 0.3M
2024-10-24 14.67 14.73 14.38 14.54 0.4M
2024-10-23 14.60 14.70 14.50 14.60 0.3M
2024-10-22 14.52 14.81 14.50 14.70 0.3M
2024-10-21 14.38 14.48 14.26 14.37 0.4M
2024-10-18 14.27 14.30 14.04 14.19 0.4M
2024-10-17 14.32 14.46 14.18 14.43 0.4M
2024-10-16 14.40 14.44 14.23 14.41 0.5M
2024-10-15 14.37 14.51 14.26 14.47 0.6M
2024-10-14 15.09 15.21 15.00 15.08 0.4M
2024-10-11 15.29 15.44 15.19 15.35 0.5M
2024-10-10 15.08 15.47 15.03 15.42 0.4M
2024-10-09 14.73 14.95 14.61 14.93 0.6M
2024-10-08 15.25 15.33 14.83 15.05 1.0M
2024-10-07 15.35 15.73 15.30 15.70 0.4M
2024-10-04 15.14 15.33 15.07 15.12 0.8M
2024-10-03 14.66 15.10 14.62 15.06 1.2M
2024-10-02 14.69 14.76 14.29 14.47 0.8M
2024-10-01 13.89 14.64 13.82 14.38 1.1M
2024-09-30 13.93 14.11 13.85 13.97 0.5M
2024-09-27 13.80 14.00 13.70 13.99 0.7M
2024-09-26 13.80 13.96 13.68 13.75 0.6M
2024-09-25 14.39 14.44 14.12 14.20 0.9M
2024-09-24 14.62 14.62 14.43 14.50 0.4M
2024-09-23 14.31 14.51 14.09 14.29 0.5M
2024-09-20 14.29 14.42 14.23 14.37 0.4M
2024-09-19 14.27 14.45 14.21 14.34 0.4M
2024-09-18 14.04 14.23 13.98 13.98 0.7M
2024-09-17 14.02 14.29 14.02 14.20 0.4M
2024-09-16 13.97 14.09 13.92 14.03 0.4M
2024-09-13 13.93 14.04 13.73 13.86 0.5M
2024-09-12 13.71 13.97 13.62 13.89 0.4M
2024-09-11 13.53 13.63 13.24 13.53 0.4M
2024-09-10 13.78 13.79 13.17 13.36 0.7M
2024-09-09 13.64 13.84 13.58 13.76 0.6M
2024-09-06 14.06 14.12 13.57 13.73 0.8M
2024-09-05 14.08 14.20 13.90 13.98 0.7M
2024-09-04 14.06 14.21 13.87 13.90 1.0M
2024-09-03 14.29 14.29 14.09 14.14 0.8M
2024-08-30 14.77 14.79 14.64 14.68 0.6M
2024-08-29 15.00 15.14 14.94 15.05 0.4M
2024-08-28 14.86 15.00 14.78 14.82 0.4M
2024-08-27 15.19 15.24 14.98 15.03 0.5M
2024-08-26 15.35 15.37 15.25 15.27 0.5M
2024-08-23 14.83 15.00 14.83 14.96 0.4M
2024-08-22 14.51 14.73 14.49 14.62 0.5M
2024-08-21 14.78 14.84 14.40 14.49 0.5M
2024-08-20 14.84 14.90 14.67 14.69 0.9M
2024-08-19 15.12 15.15 14.77 14.84 0.6M
2024-08-16 15.36 15.36 15.04 15.11 0.3M
2024-08-15 15.35 15.43 15.28 15.33 0.3M
2024-08-14 15.34 15.36 15.13 15.16 0.3M
2024-08-13 15.45 15.45 15.26 15.30 0.3M
2024-08-12 15.29 15.57 15.23 15.48 0.2M
2024-08-09 15.03 15.13 14.94 15.12 0.2M
2024-08-08 14.79 15.02 14.79 14.97 0.3M
2024-08-07 14.71 14.92 14.69 14.85 0.3M
2024-08-06 14.39 14.65 14.37 14.48 0.2M
2024-08-05 14.38 14.68 14.35 14.68 0.8M
2024-08-02 14.78 14.78 14.48 14.63 0.2M
2024-08-01 15.47 15.47 15.09 15.22 0.2M
2024-07-31 15.23 15.46 15.16 15.46 0.3M
2024-07-30 14.88 14.92 14.81 14.90 0.4M
2024-07-29 15.19 15.25 14.90 14.97 0.2M
2024-07-26 15.21 15.21 14.98 15.12 0.2M
2024-07-25 15.10 15.37 15.00 15.33 0.2M
2024-07-24 15.21 15.33 15.13 15.24 0.3M
2024-07-23 15.28 15.30 15.07 15.18 0.3M
2024-07-22 15.27 15.41 15.23 15.38 0.3M
2024-07-19 15.66 15.78 15.39 15.42 0.3M
2024-07-18 15.83 15.90 15.73 15.77 0.3M
2024-07-17 15.64 15.88 15.64 15.82 0.2M
2024-07-16 15.60 15.73 15.52 15.66 0.4M
2024-07-15 15.88 15.89 15.78 15.84 0.3M
2024-07-12 16.00 16.01 15.88 15.89 0.3M
2024-07-11 15.86 15.98 15.82 15.96 0.3M
2024-07-10 15.80 16.00 15.77 15.92 0.3M
2024-07-09 16.07 16.08 15.85 15.87 0.4M
2024-07-08 16.08 16.13 16.03 16.05 0.3M
2024-07-05 16.29 16.39 16.16 16.19 0.4M
2024-07-03 16.14 16.24 16.09 16.19 0.3M
2024-07-02 16.20 16.22 16.09 16.14 0.4M
2024-07-01 16.00 16.18 15.92 16.15 0.3M
2024-06-28 15.99 15.99 15.82 15.85 0.2M
2024-06-27 15.95 15.97 15.85 15.92 0.2M
2024-06-26 15.86 15.93 15.72 15.78 0.3M
2024-06-25 15.87 15.93 15.77 15.78 0.4M
2024-06-24 15.72 15.92 15.72 15.89 0.2M
2024-06-21 15.82 15.88 15.65 15.68 0.2M
2024-06-20 15.84 15.89 15.78 15.79 0.2M
2024-06-18 15.57 15.77 15.56 15.73 0.2M
2024-06-17 15.42 15.58 15.42 15.54 0.1M
2024-06-14 15.51 15.53 15.32 15.33 0.2M
2024-06-13 15.44 15.48 15.35 15.35 0.1M
2024-06-12 15.39 15.52 15.29 15.33 0.2M
2024-06-11 15.21 15.35 15.15 15.25 0.1M
2024-06-10 14.94 15.23 14.92 15.21 0.2M
2024-06-07 14.88 14.95 14.81 14.83 0.2M
2024-06-06 14.66 14.89 14.63 14.85 0.2M
2024-06-05 14.53 14.61 14.45 14.60 0.2M
2024-06-04 14.53 14.58 14.44 14.52 0.3M
2024-06-03 15.12 15.12 14.71 14.73 0.2M
2024-05-31 15.31 15.38 15.12 15.21 0.2M
2024-05-30 15.40 15.51 15.27 15.28 0.3M
2024-05-29 15.61 15.63 15.45 15.46 0.2M
2024-05-28 15.48 15.64 15.45 15.62 0.3M
2024-05-24 15.01 15.22 15.01 15.18 0.1M
2024-05-23 15.32 15.36 14.99 15.05 0.9M
2024-05-22 15.23 15.33 15.13 15.14 0.2M
2024-05-21 15.38 15.50 15.29 15.42 0.2M
2024-05-20 15.44 15.61 15.41 15.56 0.5M
2024-05-17 15.42 15.52 15.38 15.50 0.4M
2024-05-16 15.37 15.40 15.29 15.37 0.1M
2024-05-15 15.11 15.27 14.98 15.27 0.1M
2024-05-14 15.19 15.26 15.12 15.19 0.1M
2024-05-13 15.26 15.37 15.25 15.32 0.1M
2024-05-10 15.41 15.42 15.19 15.21 0.1M
2024-05-09 15.22 15.39 15.22 15.38 0.1M
2024-05-08 15.14 15.34 15.11 15.30 0.1M
2024-05-07 15.23 15.38 15.15 15.27 0.2M
2024-05-06 15.28 15.34 15.17 15.29 0.3M
2024-05-03 15.34 15.34 15.17 15.18 0.2M
2024-05-02 15.23 15.31 15.13 15.22 0.3M
2024-05-01 15.44 15.59 15.14 15.18 0.3M
2024-04-30 15.61 15.74 15.49 15.58 1.0M
2024-04-29 15.88 15.93 15.76 15.76 0.1M
2024-04-26 15.99 15.99 15.82 15.91 0.1M
2024-04-25 15.71 15.86 15.60 15.85 0.2M
2024-04-24 15.72 15.81 15.67 15.76 0.2M
2024-04-23 15.47 15.76 15.47 15.74 0.2M
2024-04-22 15.44 15.60 15.30 15.59 0.4M
2024-04-19 15.66 15.74 15.60 15.61 0.6M
2024-04-18 15.73 15.78 15.61 15.66 0.3M
2024-04-17 16.16 16.16 15.69 15.73 0.3M
2024-04-16 16.09 16.16 16.02 16.10 0.2M
2024-04-15 16.00 16.13 15.87 16.11 0.4M
2024-04-12 16.29 16.37 16.04 16.10 0.4M
2024-04-11 16.05 16.08 15.94 16.06 0.3M
2024-04-10 16.00 16.10 15.86 16.07 0.5M
2024-04-09 16.12 16.12 15.88 15.94 0.3M
2024-04-08 16.10 16.15 15.89 16.04 0.4M
2024-04-05 16.13 16.22 16.05 16.07 0.3M
2024-04-04 15.91 16.15 15.83 16.06 0.7M
2024-04-03 15.89 15.94 15.88 15.90 0.4M
2024-04-02 15.74 15.78 15.63 15.76 0.3M
2024-04-01 15.55 15.66 15.51 15.58 0.4M
2024-03-28 15.49 15.58 15.49 15.54 0.2M
2024-03-27 15.35 15.42 15.31 15.41 0.3M
2024-03-26 15.49 15.49 15.35 15.37 0.2M
2024-03-25 15.32 15.49 15.32 15.45 0.2M
2024-03-22 15.34 15.35 15.21 15.26 0.3M
2024-03-21 15.35 15.35 15.23 15.35 0.3M
2024-03-20 15.37 15.39 15.26 15.37 0.4M
2024-03-19 15.48 15.54 15.47 15.49 0.3M
2024-03-18 15.37 15.48 15.26 15.43 1.0M
2024-03-15 15.12 15.27 15.12 15.25 0.4M
2024-03-14 15.10 15.22 15.09 15.16 0.3M
2024-03-13 14.95 15.03 14.91 15.01 0.3M
2024-03-12 14.74 14.85 14.70 14.74 0.5M
2024-03-11 14.67 14.80 14.56 14.79 0.3M
2024-03-08 14.75 14.76 14.59 14.66 0.3M
2024-03-07 14.69 14.86 14.66 14.76 0.4M
2024-03-06 14.76 14.91 14.70 14.74 0.3M
2024-03-05 14.66 14.77 14.61 14.62 0.5M
2024-03-04 14.78 14.88 14.68 14.74 0.3M
2024-03-01 14.75 14.90 14.74 14.74 0.8M
2024-02-29 14.61 14.72 14.57 14.61 0.2M
2024-02-28 14.70 14.81 14.60 14.64 0.2M
2024-02-27 14.70 14.76 14.65 14.70 0.3M
2024-02-26 14.45 14.70 14.45 14.62 0.2M
2024-02-23 14.48 14.58 14.45 14.48 1.1M
2024-02-22 14.64 14.76 14.58 14.70 0.1M
2024-02-21 14.58 14.69 14.58 14.64 0.2M
2024-02-20 14.75 14.77 14.56 14.63 0.3M
2024-02-16 14.68 14.80 14.66 14.75 0.2M
2024-02-15 14.31 14.83 14.31 14.70 0.2M
2024-02-14 14.84 14.89 14.53 14.55 0.4M
2024-02-13 14.76 14.81 14.67 14.71 0.3M
2024-02-12 14.62 14.75 14.62 14.70 0.4M
2024-02-09 14.65 14.72 14.59 14.66 0.3M
2024-02-08 14.30 14.61 14.30 14.58 0.3M
2024-02-07 14.20 14.32 14.19 14.30 0.2M
2024-02-06 14.20 14.27 14.11 14.21 0.3M
2024-02-05 14.00 14.17 13.91 14.15 0.4M
2024-02-02 14.02 14.07 13.91 13.97 0.4M
2024-02-01 14.59 14.64 14.17 14.20 0.6M
2024-01-31 14.75 14.75 14.47 14.49 0.3M
2024-01-30 14.51 14.86 14.51 14.81 0.3M
2024-01-29 14.78 14.78 14.60 14.70 0.4M
2024-01-26 14.67 14.87 14.52 14.83 1.8M
2024-01-25 14.62 14.74 14.54 14.68 0.4M
2024-01-24 14.38 14.52 14.34 14.46 0.3M
2024-01-23 14.28 14.42 14.24 14.33 0.2M
2024-01-22 14.17 14.43 14.16 14.33 0.3M
2024-01-19 14.24 14.29 14.06 14.15 1.1M
2024-01-18 14.08 14.24 14.00 14.17 0.3M
2024-01-17 13.82 14.07 13.81 14.04 0.4M
2024-01-16 14.18 14.18 13.98 14.00 0.4M
2024-01-12 14.39 14.45 14.12 14.16 0.5M
2024-01-11 14.15 14.24 13.98 14.05 0.3M
2024-01-10 14.10 14.17 13.83 13.89 1.3M
2024-01-09 13.95 14.05 13.85 13.96 0.4M
2024-01-08 13.78 13.85 13.68 13.84 0.5M
2024-01-05 14.22 14.31 14.14 14.22 0.7M
2024-01-04 14.20 14.21 13.87 14.03 0.4M
2024-01-03 13.99 14.23 13.95 14.19 0.9M
2024-01-02 14.09 14.09 13.77 13.82 0.8M