Invesco DB Commodity Index Tracking Fund (DBC)

DBC
🏛️ États-Unis →
22.41
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 20.82 20.84 20.82 20.84 27.5K
09:32 20.82 20.82 20.82 20.82 1.8K
09:33 20.82 20.83 20.82 20.83 0.4K
09:34 20.82 20.82 20.82 20.82 0.2K
09:35 20.80 20.80 20.80 20.80 1.5K
09:36 20.80 20.80 20.79 20.79 1.6K
09:37 20.79 20.79 20.78 20.78 0.4K
09:39 20.79 20.79 20.79 20.79 2.4K
09:40 20.80 20.80 20.79 20.80 2.3K
09:41 20.79 20.79 20.79 20.78 1.6K
09:42 20.78 20.78 20.78 20.78 1.8K
09:43 20.78 20.78 20.78 20.78 1.8K
09:44 20.79 20.79 20.79 20.79 2.2K
09:45 20.80 20.80 20.79 20.79 5.6K
09:46 20.79 20.79 20.79 20.79 1.1K
09:47 20.77 20.77 20.75 20.75 5.1K
09:48 20.73 20.73 20.72 20.72 32.1K
09:49 20.73 20.74 20.73 20.74 2.4K
09:50 20.74 20.75 20.74 20.74 1.6K
09:51 20.74 20.74 20.72 20.72 2.3K
09:52 20.72 20.72 20.72 20.72 2.1K
09:53 20.71 20.72 20.71 20.72 2.4K
09:54 20.73 20.74 20.73 20.74 5.3K
09:55 20.73 20.73 20.73 20.73 1.5K
09:56 20.73 20.73 20.73 20.73 0.5K
09:57 20.70 20.71 20.69 20.71 9.0K
09:58 20.72 20.72 20.70 20.70 7.4K
09:59 20.71 20.71 20.71 20.71 2.0K
10:00 20.72 20.72 20.72 20.72 3.3K
10:01 20.66 20.67 20.66 20.67 2.9K
10:02 20.67 20.67 20.66 20.66 1.0K
10:03 20.67 20.68 20.67 20.67 1.2K
10:04 20.66 20.66 20.64 20.64 0.8K
10:05 20.64 20.65 20.64 20.65 5.9K
10:06 20.66 20.66 20.65 20.65 2.9K
10:08 20.65 20.65 20.65 20.65 4.9K
10:09 20.65 20.65 20.65 20.65 4.9K
10:10 20.66 20.66 20.66 20.66 1.2K
10:11 20.67 20.67 20.67 20.67 2.4K
10:12 20.68 20.68 20.67 20.67 7.1K
10:13 20.67 20.68 20.67 20.68 11.2K
10:14 20.68 20.69 20.68 20.69 2.4K
10:15 20.69 20.71 20.69 20.71 7.5K
10:16 20.72 20.74 20.72 20.74 6.5K
10:17 20.74 20.74 20.74 20.74 5.2K
10:18 20.73 20.73 20.73 20.73 4.7K
10:19 20.75 20.75 20.75 20.75 7.5K
10:20 20.75 20.75 20.70 20.70 44.4K
10:21 20.67 20.72 20.67 20.72 10.3K
10:22 20.73 20.73 20.73 20.73 0.1K
10:23 20.73 20.73 20.73 20.73 0.1K
10:24 20.73 20.74 20.73 20.74 4.8K
10:25 20.74 20.74 20.74 20.74 0.5K
10:26 20.75 20.75 20.75 20.75 3.7K
10:27 20.75 20.75 20.75 20.75 12.4K
10:28 20.75 20.75 20.75 20.75 1.2K
10:29 20.75 20.75 20.74 20.74 26.2K
10:31 20.74 20.74 20.73 20.74 11.5K
10:32 20.74 20.75 20.74 20.74 11.3K
10:34 20.73 20.75 20.73 20.75 17.6K
10:35 20.76 20.76 20.75 20.75 12.6K
10:36 20.74 20.74 20.74 20.74 6.5K
10:37 20.73 20.73 20.73 20.73 5.0K
10:38 20.73 20.73 20.73 20.73 2.7K
10:39 20.72 20.72 20.72 20.72 2.7K
10:40 20.72 20.72 20.72 20.72 0.5K
10:41 20.72 20.72 20.72 20.72 4.4K
10:42 20.71 20.71 20.71 20.71 1.0K
10:43 20.71 20.71 20.71 20.71 0.3K
10:44 20.71 20.71 20.71 20.71 0.5K
10:46 20.69 20.69 20.69 20.69 12.4K
10:47 20.70 20.70 20.69 20.69 12.6K
10:48 20.70 20.70 20.70 20.70 3.0K
10:49 20.70 20.70 20.70 20.70 17.3K
10:50 20.70 20.70 20.70 20.70 9.6K
10:51 20.71 20.71 20.71 20.71 10.9K
10:52 20.72 20.73 20.72 20.72 20.9K
10:53 20.73 20.73 20.73 20.73 9.5K
10:54 20.74 20.74 20.73 20.73 10.1K
10:55 20.74 20.74 20.74 20.74 4.2K
10:56 20.74 20.74 20.74 20.74 8.8K
10:57 20.74 20.74 20.74 20.74 2.0K
10:59 20.74 20.74 20.73 20.73 3.2K
11:00 20.73 20.73 20.73 20.73 3.2K
11:01 20.73 20.73 20.72 20.72 26.7K
11:02 20.72 20.72 20.72 20.72 7.0K
11:03 20.71 20.72 20.71 20.72 0.8K
11:04 20.72 20.73 20.72 20.73 22.2K
11:05 20.72 20.72 20.72 20.72 0.2K
11:06 20.73 20.74 20.73 20.74 1.1K
11:07 20.74 20.76 20.74 20.76 10.3K
11:08 20.75 20.75 20.75 20.75 9.6K
11:09 20.75 20.75 20.75 20.75 0.2K
11:10 20.75 20.75 20.75 20.75 0.1K
11:12 20.74 20.74 20.74 20.74 0.3K
11:13 20.74 20.75 20.74 20.75 16.9K
11:14 20.75 20.75 20.74 20.75 18.8K
11:15 20.74 20.74 20.73 20.73 6.5K
11:16 20.72 20.72 20.72 20.72 0.4K
11:17 20.72 20.72 20.72 20.72 14.2K
11:18 20.71 20.71 20.71 20.71 9.3K
11:19 20.71 20.71 20.71 20.71 0.6K
11:21 20.70 20.70 20.70 20.70 6.1K
11:23 20.70 20.70 20.70 20.70 0.1K
11:24 20.70 20.70 20.69 20.69 20.3K
11:26 20.68 20.68 20.66 20.66 1.8K
11:27 20.67 20.67 20.67 20.67 10.5K
11:28 20.67 20.68 20.67 20.68 6.9K
11:29 20.68 20.68 20.68 20.68 1.1K
11:30 20.69 20.69 20.69 20.69 0.1K
11:31 20.70 20.70 20.70 20.70 0.6K
11:32 20.68 20.68 20.68 20.68 27.8K
11:33 20.69 20.69 20.69 20.69 18.8K
11:34 20.69 20.69 20.69 20.69 11.2K
11:35 20.67 20.67 20.67 20.67 7.2K
11:37 20.67 20.67 20.67 20.67 3.6K
11:39 20.66 20.66 20.66 20.66 1.6K
11:40 20.67 20.67 20.67 20.67 4.5K
11:41 20.67 20.67 20.67 20.67 4.9K
11:42 20.68 20.68 20.66 20.66 22.7K
11:43 20.67 20.67 20.67 20.67 6.0K
11:44 20.67 20.67 20.67 20.67 44.7K
11:45 20.67 20.69 20.67 20.69 1.0K
11:46 20.70 20.70 20.70 20.70 1.2K
11:47 20.71 20.72 20.71 20.72 1.2K
11:48 20.71 20.71 20.71 20.71 7.8K
11:49 20.71 20.71 20.71 20.71 0.6K
11:50 20.72 20.73 20.72 20.73 5.5K
11:51 20.72 20.72 20.72 20.72 32.5K
11:52 20.72 20.73 20.72 20.72 16.8K
11:53 20.73 20.73 20.73 20.73 2.2K
11:55 20.73 20.73 20.73 20.73 6.9K
11:57 20.74 20.74 20.73 20.73 1.3K
11:58 20.73 20.73 20.73 20.73 0.3K
11:59 20.72 20.72 20.72 20.72 3.7K
12:00 20.72 20.72 20.72 20.72 0.5K
12:01 20.76 20.79 20.74 20.75 145.8K
12:02 20.75 20.75 20.75 20.75 5.7K
12:03 20.75 20.75 20.75 20.75 0.1K
12:04 20.74 20.75 20.74 20.75 2.0K
12:05 20.75 20.75 20.74 20.74 0.9K
12:06 20.73 20.73 20.73 20.73 6.7K
12:07 20.73 20.73 20.72 20.72 6.0K
12:08 20.72 20.72 20.72 20.72 7.0K
12:09 20.71 20.71 20.71 20.71 2.5K
12:10 20.70 20.70 20.70 20.70 0.1K
12:11 20.69 20.69 20.69 20.69 0.8K
12:12 20.68 20.68 20.67 20.68 6.4K
12:13 20.69 20.70 20.69 20.70 5.4K
12:14 20.69 20.69 20.69 20.69 8.1K
12:15 20.69 20.69 20.69 20.69 5.3K
12:16 20.69 20.70 20.69 20.70 2.5K
12:17 20.70 20.70 20.70 20.70 0.1K
12:18 20.70 20.70 20.70 20.70 0.3K
12:20 20.70 20.70 20.70 20.70 0.3K
12:21 20.70 20.70 20.70 20.70 0.7K
12:22 20.70 20.70 20.70 20.70 2.9K
12:23 20.70 20.70 20.70 20.70 4.8K
12:24 20.70 20.70 20.70 20.70 17.2K
12:25 20.70 20.70 20.70 20.70 0.1K
12:26 20.70 20.70 20.70 20.70 4.0K
12:30 20.71 20.71 20.71 20.71 8.4K
12:31 20.72 20.72 20.72 20.72 7.7K
12:33 20.73 20.73 20.73 20.73 0.6K
12:35 20.73 20.73 20.73 20.73 3.5K
12:37 20.74 20.75 20.74 20.75 11.6K
12:38 20.74 20.74 20.74 20.74 1.6K
12:39 20.74 20.74 20.74 20.74 0.7K
12:42 20.73 20.73 20.73 20.73 0.3K
12:43 20.72 20.72 20.71 20.71 5.7K
12:44 20.72 20.72 20.71 20.71 10.2K
12:45 20.71 20.71 20.70 20.70 6.5K
12:46 20.71 20.71 20.71 20.71 13.5K
12:48 20.70 20.70 20.70 20.70 0.1K
12:49 20.71 20.71 20.71 20.71 0.9K
12:50 20.70 20.70 20.70 20.70 0.6K
12:52 20.71 20.71 20.71 20.71 1.0K
12:53 20.70 20.71 20.70 20.71 2.6K
12:55 20.70 20.70 20.70 20.70 6.5K
12:56 20.67 20.68 20.67 20.68 92.9K
12:57 20.69 20.70 20.69 20.70 1.9K
12:58 20.70 20.70 20.69 20.69 3.8K
13:00 20.67 20.67 20.67 20.67 0.3K
13:01 20.66 20.66 20.66 20.66 8.6K
13:02 20.66 20.68 20.66 20.68 6.1K
13:03 20.68 20.68 20.68 20.68 7.0K
13:04 20.69 20.69 20.69 20.69 24.1K
13:05 20.69 20.69 20.69 20.69 23.9K
13:06 20.69 20.69 20.69 20.69 4.7K
13:09 20.70 20.70 20.70 20.70 2.0K
13:10 20.71 20.71 20.70 20.70 4.3K
13:11 20.70 20.70 20.70 20.70 0.2K
13:15 20.71 20.71 20.71 20.71 0.4K
13:16 20.70 20.70 20.70 20.70 0.4K
13:17 20.70 20.70 20.70 20.70 0.5K
13:18 20.71 20.71 20.71 20.71 4.3K
13:20 20.70 20.70 20.70 20.70 0.7K
13:21 20.71 20.71 20.71 20.71 7.5K
13:22 20.71 20.71 20.71 20.71 6.8K
13:26 20.71 20.71 20.71 20.71 0.7K
13:27 20.70 20.71 20.70 20.71 7.3K
13:28 20.71 20.71 20.71 20.71 1.1K
13:29 20.71 20.71 20.71 20.71 1.5K
13:31 20.72 20.72 20.72 20.72 0.5K
13:32 20.73 20.73 20.73 20.73 7.2K
13:35 20.73 20.73 20.73 20.73 3.0K
13:36 20.73 20.73 20.73 20.73 27.6K
13:38 20.73 20.73 20.73 20.73 0.2K
13:41 20.72 20.72 20.72 20.72 1.9K
13:44 20.72 20.72 20.72 20.72 5.0K
13:46 20.72 20.72 20.72 20.72 0.4K
13:47 20.72 20.72 20.72 20.72 0.4K
13:48 20.72 20.72 20.72 20.72 2.7K
13:51 20.73 20.73 20.73 20.73 8.4K
13:52 20.72 20.72 20.72 20.72 11.3K
13:55 20.73 20.73 20.73 20.73 0.2K
13:56 20.73 20.73 20.73 20.73 0.5K
14:00 20.72 20.73 20.72 20.73 3.9K
14:01 20.71 20.71 20.71 20.71 1.9K
14:07 20.71 20.71 20.71 20.71 13.7K
14:10 20.73 20.74 20.73 20.74 3.4K
14:11 20.73 20.73 20.73 20.73 2.6K
14:13 20.74 20.74 20.72 20.72 23.4K
14:14 20.73 20.73 20.73 20.73 10.0K
14:16 20.73 20.73 20.73 20.73 0.4K
14:17 20.73 20.73 20.73 20.73 2.5K
14:18 20.74 20.74 20.74 20.74 1.8K
14:19 20.74 20.74 20.74 20.73 0.4K
14:20 20.74 20.74 20.73 20.73 1.1K
14:21 20.74 20.74 20.74 20.74 0.9K
14:23 20.74 20.74 20.74 20.74 3.3K
14:24 20.74 20.75 20.74 20.75 23.9K
14:25 20.74 20.74 20.74 20.74 0.1K
14:26 20.74 20.74 20.74 20.74 5.1K
14:27 20.74 20.74 20.72 20.72 1.8K
14:28 20.72 20.73 20.72 20.73 30.2K
14:29 20.73 20.73 20.72 20.72 4.0K
14:30 20.72 20.72 20.72 20.72 0.6K
14:31 20.73 20.73 20.73 20.73 5.6K
14:32 20.73 20.73 20.73 20.73 0.3K
14:34 20.72 20.72 20.72 20.72 2.1K
14:35 20.72 20.72 20.72 20.72 0.2K
14:36 20.71 20.71 20.71 20.71 0.5K
14:37 20.71 20.71 20.71 20.71 4.0K
14:38 20.72 20.72 20.72 20.72 0.8K
14:39 20.73 20.73 20.72 20.72 3.6K
14:41 20.72 20.72 20.72 20.72 3.8K
14:42 20.71 20.71 20.71 20.71 1.3K
14:43 20.70 20.70 20.70 20.70 2.2K
14:44 20.71 20.71 20.71 20.71 2.1K
14:47 20.71 20.71 20.71 20.71 0.3K
14:48 20.70 20.70 20.70 20.70 1.9K
14:49 20.71 20.71 20.71 20.71 0.2K
14:51 20.71 20.71 20.71 20.71 0.2K
14:53 20.70 20.71 20.70 20.71 7.8K
14:54 20.70 20.70 20.70 20.70 1.3K
14:55 20.71 20.71 20.71 20.71 0.4K
14:56 20.70 20.70 20.70 20.70 0.5K
14:57 20.70 20.70 20.70 20.70 2.2K
14:58 20.71 20.71 20.70 20.70 21.2K
14:59 20.70 20.71 20.70 20.71 1.4K
15:00 20.70 20.70 20.70 20.70 1.1K
15:01 20.71 20.71 20.70 20.70 1.1K
15:02 20.71 20.71 20.71 20.71 0.2K
15:03 20.70 20.71 20.70 20.71 0.8K
15:04 20.70 20.70 20.70 20.70 0.7K
15:05 20.70 20.70 20.70 20.70 0.1K
15:06 20.71 20.71 20.71 20.71 0.7K
15:07 20.71 20.71 20.71 20.71 4.5K
15:08 20.71 20.71 20.71 20.71 0.1K
15:10 20.71 20.72 20.71 20.71 12.4K
15:11 20.71 20.72 20.71 20.72 0.9K
15:12 20.72 20.72 20.71 20.71 2.1K
15:14 20.72 20.72 20.72 20.72 9.5K
15:15 20.72 20.72 20.72 20.72 3.9K
15:16 20.72 20.73 20.72 20.73 2.6K
15:17 20.73 20.74 20.73 20.73 2.8K
15:19 20.74 20.74 20.74 20.74 0.6K
15:21 20.74 20.74 20.74 20.74 0.6K
15:22 20.73 20.73 20.73 20.73 1.0K
15:23 20.74 20.74 20.74 20.74 2.1K
15:26 20.74 20.74 20.73 20.74 1.3K
15:27 20.73 20.73 20.73 20.73 0.3K
15:28 20.74 20.74 20.74 20.74 22.4K
15:29 20.74 20.74 20.74 20.74 6.0K
15:30 20.74 20.74 20.74 20.74 8.0K
15:33 20.73 20.73 20.73 20.73 1.2K
15:36 20.74 20.74 20.74 20.74 2.0K
15:37 20.74 20.74 20.74 20.74 4.9K
15:38 20.75 20.75 20.75 20.75 3.2K
15:39 20.75 20.75 20.75 20.75 0.1K
15:41 20.74 20.76 20.74 20.75 8.3K
15:42 20.76 20.76 20.76 20.76 0.8K
15:43 20.75 20.76 20.75 20.76 2.8K
15:45 20.76 20.76 20.76 20.76 36.2K
15:47 20.76 20.76 20.76 20.75 0.6K
15:50 20.76 20.77 20.76 20.77 5.0K
15:51 20.76 20.76 20.76 20.76 3.6K
15:52 20.77 20.77 20.77 20.77 2.5K
15:53 20.77 20.77 20.77 20.77 6.4K
15:54 20.77 20.77 20.76 20.76 4.0K
15:55 20.77 20.77 20.77 20.77 0.2K
15:56 20.77 20.77 20.77 20.77 2.0K
15:57 20.77 20.77 20.77 20.77 2.3K
15:58 20.77 20.77 20.76 20.76 1.0K
15:59 20.78 20.78 20.76 20.76 33.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible