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 20.73 20.76 20.73 20.76 50.5K
09:31 20.75 20.75 20.75 20.75 3.3K
09:32 20.75 20.75 20.75 20.75 8.3K
09:33 20.74 20.76 20.74 20.76 7.6K
09:34 20.77 20.77 20.77 20.77 0.4K
09:35 20.76 20.76 20.76 20.76 1.2K
09:36 20.75 20.75 20.74 20.74 5.2K
09:37 20.75 20.75 20.74 20.74 3.2K
09:38 20.74 20.74 20.74 20.74 4.2K
09:39 20.73 20.73 20.73 20.73 0.1K
09:40 20.72 20.72 20.72 20.72 2.7K
09:42 20.72 20.72 20.72 20.72 0.4K
09:43 20.72 20.72 20.72 20.72 0.1K
09:44 20.73 20.73 20.73 20.73 7.7K
09:45 20.72 20.73 20.72 20.72 5.8K
09:46 20.71 20.72 20.71 20.72 4.1K
09:47 20.72 20.72 20.72 20.72 3.0K
09:48 20.72 20.73 20.72 20.73 10.1K
09:49 20.74 20.74 20.74 20.74 0.2K
09:50 20.74 20.74 20.74 20.74 0.2K
09:51 20.74 20.74 20.72 20.72 8.2K
09:52 20.72 20.72 20.72 20.72 4.6K
09:53 20.72 20.72 20.72 20.72 0.8K
09:54 20.73 20.73 20.73 20.73 0.1K
09:55 20.74 20.74 20.74 20.74 0.6K
09:56 20.75 20.75 20.74 20.74 6.7K
09:57 20.73 20.73 20.72 20.72 1.9K
09:58 20.73 20.73 20.73 20.73 0.5K
10:00 20.74 20.74 20.73 20.73 0.7K
10:03 20.72 20.72 20.72 20.71 0.3K
10:04 20.71 20.71 20.71 20.71 1.7K
10:05 20.71 20.71 20.69 20.69 4.3K
10:06 20.69 20.69 20.69 20.69 6.0K
10:07 20.68 20.68 20.68 20.68 4.2K
10:08 20.68 20.68 20.67 20.67 8.3K
10:09 20.66 20.66 20.64 20.65 9.1K
10:10 20.65 20.65 20.64 20.65 6.1K
10:11 20.65 20.66 20.65 20.65 9.6K
10:12 20.65 20.65 20.65 20.65 1.3K
10:13 20.65 20.65 20.64 20.64 3.5K
10:14 20.63 20.63 20.62 20.62 0.6K
10:15 20.63 20.63 20.63 20.63 0.6K
10:16 20.63 20.64 20.63 20.64 4.1K
10:17 20.64 20.65 20.64 20.64 15.6K
10:18 20.64 20.65 20.64 20.65 9.8K
10:19 20.64 20.64 20.64 20.64 8.0K
10:20 20.64 20.64 20.64 20.64 7.5K
10:21 20.64 20.65 20.64 20.65 4.6K
10:22 20.64 20.64 20.64 20.64 11.9K
10:23 20.64 20.64 20.64 20.64 0.2K
10:24 20.64 20.65 20.64 20.65 5.8K
10:25 20.64 20.64 20.64 20.64 3.9K
10:26 20.65 20.65 20.65 20.65 10.9K
10:27 20.66 20.66 20.65 20.65 4.5K
10:28 20.64 20.64 20.64 20.64 2.6K
10:30 20.65 20.65 20.64 20.64 16.6K
10:31 20.64 20.64 20.63 20.63 2.8K
10:32 20.63 20.63 20.63 20.63 10.3K
10:33 20.64 20.64 20.63 20.63 3.8K
10:34 20.64 20.64 20.64 20.64 7.0K
10:35 20.64 20.64 20.64 20.64 9.2K
10:36 20.63 20.63 20.63 20.63 8.6K
10:37 20.63 20.64 20.63 20.64 9.5K
10:38 20.64 20.64 20.64 20.64 2.9K
10:39 20.65 20.65 20.63 20.64 15.4K
10:40 20.64 20.65 20.64 20.65 1.4K
10:41 20.64 20.64 20.64 20.64 6.8K
10:42 20.64 20.65 20.64 20.64 24.2K
10:43 20.64 20.65 20.64 20.65 20.8K
10:44 20.65 20.65 20.65 20.65 13.5K
10:45 20.65 20.65 20.65 20.65 0.4K
10:46 20.65 20.65 20.63 20.63 15.8K
10:47 20.62 20.62 20.62 20.62 12.2K
10:48 20.62 20.63 20.62 20.63 8.2K
10:49 20.63 20.63 20.63 20.63 0.2K
10:51 20.63 20.63 20.63 20.63 0.2K
10:52 20.63 20.63 20.62 20.62 0.8K
10:53 20.63 20.63 20.63 20.63 11.5K
10:54 20.62 20.62 20.62 20.62 5.1K
10:55 20.62 20.62 20.62 20.62 0.2K
10:56 20.61 20.61 20.61 20.61 9.5K
10:57 20.61 20.61 20.61 20.61 3.9K
10:58 20.63 20.63 20.63 20.63 1.7K
10:59 20.62 20.62 20.62 20.62 5.7K
11:00 20.62 20.62 20.61 20.61 8.1K
11:01 20.61 20.62 20.61 20.62 12.5K
11:02 20.61 20.61 20.61 20.61 10.9K
11:03 20.61 20.61 20.60 20.60 10.8K
11:04 20.60 20.61 20.60 20.61 0.4K
11:05 20.61 20.61 20.60 20.60 0.4K
11:06 20.61 20.61 20.61 20.61 0.4K
11:07 20.60 20.61 20.60 20.60 15.1K
11:08 20.61 20.61 20.61 20.61 0.6K
11:10 20.61 20.61 20.60 20.60 0.9K
11:11 20.59 20.59 20.59 20.59 0.3K
11:12 20.59 20.59 20.59 20.59 5.0K
11:14 20.59 20.59 20.59 20.59 0.2K
11:15 20.59 20.59 20.58 20.58 5.2K
11:16 20.58 20.58 20.58 20.58 5.4K
11:17 20.58 20.59 20.58 20.58 4.6K
11:18 20.58 20.59 20.58 20.59 10.8K
11:20 20.58 20.58 20.58 20.58 9.0K
11:22 20.59 20.59 20.59 20.59 4.5K
11:23 20.59 20.59 20.59 20.59 0.5K
11:24 20.59 20.59 20.59 20.59 5.0K
11:25 20.58 20.58 20.58 20.58 5.1K
11:26 20.58 20.58 20.58 20.58 1.0K
11:27 20.58 20.58 20.58 20.58 0.2K
11:28 20.58 20.58 20.58 20.58 3.0K
11:29 20.59 20.59 20.59 20.59 0.2K
11:30 20.60 20.60 20.60 20.60 15.6K
11:31 20.60 20.61 20.60 20.61 7.7K
11:33 20.60 20.60 20.60 20.60 11.9K
11:35 20.60 20.60 20.60 20.60 10.2K
11:36 20.60 20.60 20.60 20.60 5.7K
11:37 20.61 20.61 20.61 20.61 0.8K
11:40 20.61 20.61 20.61 20.61 4.2K
11:43 20.61 20.61 20.61 20.61 7.3K
11:44 20.59 20.59 20.59 20.59 2.3K
11:45 20.60 20.60 20.60 20.60 0.3K
11:47 20.61 20.61 20.61 20.61 4.2K
11:49 20.62 20.62 20.62 20.62 1.4K
11:51 20.61 20.61 20.61 20.61 10.8K
11:52 20.61 20.61 20.61 20.61 4.9K
11:53 20.61 20.61 20.61 20.61 0.2K
11:55 20.61 20.61 20.61 20.61 0.6K
11:58 20.61 20.61 20.61 20.61 3.5K
11:59 20.61 20.62 20.61 20.62 27.3K
12:00 20.63 20.63 20.63 20.63 0.6K
12:01 20.64 20.65 20.64 20.65 10.7K
12:02 20.65 20.65 20.65 20.64 5.5K
12:03 20.65 20.65 20.64 20.64 4.4K
12:04 20.63 20.64 20.63 20.64 3.2K
12:05 20.64 20.64 20.63 20.63 14.5K
12:06 20.63 20.64 20.63 20.64 17.4K
12:07 20.64 20.64 20.64 20.64 0.2K
12:08 20.64 20.64 20.63 20.63 2.0K
12:11 20.63 20.63 20.63 20.63 0.4K
12:13 20.63 20.63 20.63 20.63 0.2K
12:14 20.63 20.63 20.63 20.63 0.1K
12:15 20.62 20.62 20.62 20.62 6.4K
12:16 20.62 20.62 20.62 20.62 0.4K
12:17 20.62 20.62 20.62 20.62 0.1K
12:18 20.62 20.62 20.62 20.62 13.8K
12:19 20.64 20.64 20.64 20.64 0.2K
12:20 20.64 20.65 20.64 20.65 0.9K
12:22 20.65 20.66 20.65 20.65 15.8K
12:23 20.66 20.66 20.66 20.66 1.5K
12:24 20.66 20.66 20.66 20.66 6.3K
12:25 20.66 20.66 20.65 20.65 22.8K
12:26 20.65 20.65 20.65 20.65 9.0K
12:28 20.66 20.66 20.65 20.65 12.3K
12:29 20.65 20.65 20.65 20.65 0.1K
12:30 20.65 20.65 20.64 20.64 7.2K
12:32 20.64 20.64 20.64 20.64 1.0K
12:33 20.64 20.64 20.64 20.64 0.9K
12:34 20.65 20.65 20.65 20.65 8.8K
12:40 20.63 20.63 20.63 20.63 2.2K
12:41 20.63 20.63 20.63 20.63 4.7K
12:50 20.63 20.63 20.63 20.63 0.2K
12:53 20.63 20.63 20.63 20.64 18.5K
12:54 20.63 20.63 20.63 20.63 2.4K
12:57 20.63 20.63 20.63 20.63 1.5K
12:58 20.63 20.63 20.63 20.63 5.1K
13:00 20.64 20.64 20.64 20.64 4.4K
13:01 20.64 20.64 20.64 20.64 0.7K
13:02 20.64 20.65 20.64 20.65 0.6K
13:05 20.63 20.63 20.63 20.63 2.0K
13:09 20.63 20.63 20.63 20.63 3.0K
13:10 20.63 20.63 20.63 20.63 3.0K
13:11 20.63 20.63 20.63 20.63 11.8K
13:15 20.64 20.64 20.64 20.64 0.3K
13:16 20.64 20.64 20.64 20.64 8.6K
13:18 20.64 20.65 20.64 20.65 9.6K
13:22 20.64 20.64 20.64 20.64 7.7K
13:23 20.64 20.64 20.64 20.64 2.9K
13:27 20.65 20.65 20.65 20.65 1.9K
13:28 20.65 20.65 20.65 20.65 3.1K
13:30 20.65 20.65 20.65 20.65 0.2K
13:31 20.65 20.65 20.65 20.65 4.7K
13:34 20.65 20.65 20.65 20.65 2.3K
13:35 20.66 20.66 20.66 20.66 22.2K
13:38 20.66 20.66 20.66 20.66 0.4K
13:41 20.65 20.65 20.65 20.65 4.8K
13:43 20.66 20.66 20.66 20.66 0.3K
13:44 20.66 20.66 20.66 20.66 5.1K
13:46 20.66 20.66 20.66 20.66 1.0K
13:48 20.66 20.66 20.66 20.66 0.2K
13:49 20.65 20.65 20.65 20.65 0.1K
13:50 20.65 20.65 20.65 20.65 0.2K
13:52 20.66 20.66 20.66 20.66 0.2K
13:54 20.65 20.65 20.65 20.65 0.2K
13:56 20.66 20.66 20.66 20.66 0.4K
13:59 20.66 20.66 20.66 20.66 0.2K
14:01 20.65 20.65 20.65 20.65 0.4K
14:04 20.65 20.65 20.64 20.64 11.0K
14:05 20.64 20.64 20.64 20.64 8.0K
14:09 20.65 20.65 20.65 20.65 7.1K
14:11 20.64 20.64 20.64 20.64 0.4K
14:12 20.63 20.63 20.63 20.63 0.4K
14:15 20.64 20.64 20.64 20.64 1.6K
14:16 20.64 20.64 20.64 20.64 0.5K
14:17 20.64 20.64 20.64 20.64 2.6K
14:18 20.65 20.65 20.65 20.65 2.4K
14:19 20.65 20.65 20.65 20.65 2.6K
14:23 20.65 20.65 20.65 20.65 3.4K
14:24 20.65 20.65 20.65 20.65 0.1K
14:25 20.64 20.64 20.64 20.64 3.5K
14:26 20.64 20.64 20.63 20.63 1.8K
14:27 20.63 20.63 20.63 20.63 0.2K
14:28 20.63 20.63 20.63 20.63 4.2K
14:29 20.64 20.64 20.64 20.64 1.5K
14:30 20.63 20.64 20.63 20.64 1.4K
14:34 20.64 20.64 20.64 20.64 0.3K
14:38 20.64 20.64 20.64 20.64 0.4K
14:39 20.64 20.64 20.64 20.64 0.5K
14:41 20.64 20.64 20.64 20.64 6.5K
14:42 20.63 20.63 20.63 20.63 0.2K
14:45 20.64 20.64 20.64 20.64 0.4K
14:46 20.63 20.63 20.63 20.63 1.0K
14:47 20.64 20.64 20.64 20.64 0.2K
14:49 20.64 20.64 20.64 20.64 0.4K
14:51 20.64 20.64 20.64 20.64 0.1K
14:54 20.64 20.64 20.64 20.64 0.8K
14:55 20.63 20.63 20.63 20.63 0.3K
14:56 20.64 20.64 20.64 20.64 3.0K
14:59 20.64 20.65 20.64 20.65 16.7K
15:01 20.64 20.65 20.64 20.65 0.3K
15:02 20.65 20.65 20.65 20.65 6.1K
15:05 20.65 20.65 20.65 20.65 0.1K
15:06 20.65 20.65 20.65 20.65 3.8K
15:08 20.65 20.65 20.65 20.65 0.2K
15:10 20.65 20.65 20.65 20.65 0.4K
15:12 20.65 20.66 20.65 20.66 20.6K
15:13 20.66 20.66 20.66 20.66 0.3K
15:14 20.66 20.66 20.66 20.66 1.0K
15:15 20.65 20.65 20.65 20.65 8.7K
15:16 20.65 20.66 20.65 20.66 5.0K
15:17 20.66 20.66 20.66 20.66 0.6K
15:20 20.65 20.65 20.65 20.65 10.3K
15:21 20.65 20.65 20.65 20.65 0.2K
15:22 20.65 20.65 20.65 20.65 1.3K
15:23 20.65 20.65 20.65 20.65 0.2K
15:24 20.65 20.65 20.65 20.65 0.3K
15:26 20.66 20.66 20.66 20.66 8.8K
15:29 20.65 20.65 20.65 20.65 0.3K
15:31 20.65 20.65 20.65 20.65 4.0K
15:32 20.65 20.65 20.65 20.65 0.6K
15:34 20.65 20.65 20.64 20.64 3.2K
15:38 20.65 20.65 20.65 20.65 0.3K
15:39 20.65 20.65 20.65 20.65 0.2K
15:41 20.64 20.64 20.64 20.64 0.5K
15:45 20.64 20.64 20.64 20.64 0.2K
15:46 20.64 20.64 20.64 20.64 0.9K
15:49 20.64 20.64 20.64 20.64 0.1K
15:50 20.64 20.64 20.64 20.64 1.3K
15:51 20.64 20.64 20.64 20.64 0.9K
15:52 20.64 20.64 20.63 20.64 10.0K
15:53 20.64 20.64 20.63 20.64 5.5K
15:54 20.64 20.64 20.64 20.64 0.4K
15:55 20.64 20.64 20.64 20.64 3.0K
15:57 20.63 20.63 20.63 20.63 3.8K
15:58 20.63 20.63 20.63 20.63 2.6K
15:59 20.63 20.64 20.63 20.64 36.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible