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 20.90 20.90 20.88 20.89 16.3K
09:32 20.88 20.88 20.88 20.88 0.7K
09:33 20.87 20.87 20.87 20.87 1.0K
09:34 20.87 20.87 20.87 20.87 0.2K
09:35 20.85 20.85 20.85 20.85 0.6K
09:36 20.85 20.86 20.85 20.86 1.4K
09:37 20.86 20.87 20.86 20.87 2.1K
09:38 20.87 20.87 20.87 20.87 0.3K
09:39 20.87 20.87 20.85 20.85 5.7K
09:40 20.85 20.86 20.85 20.86 7.7K
09:41 20.87 20.87 20.87 20.87 1.5K
09:42 20.86 20.87 20.86 20.87 6.7K
09:43 20.87 20.87 20.87 20.87 10.3K
09:44 20.87 20.87 20.87 20.87 0.6K
09:47 20.88 20.88 20.88 20.88 0.1K
09:48 20.88 20.88 20.88 20.88 0.4K
09:50 20.88 20.88 20.88 20.88 0.3K
09:51 20.88 20.88 20.88 20.88 0.9K
09:52 20.88 20.89 20.88 20.89 10.5K
09:54 20.90 20.90 20.90 20.90 0.1K
09:55 20.90 20.90 20.89 20.89 0.8K
09:56 20.89 20.90 20.89 20.90 1.0K
09:57 20.89 20.89 20.89 20.89 0.1K
09:58 20.89 20.89 20.89 20.89 0.5K
10:00 20.88 20.88 20.88 20.88 3.1K
10:01 20.88 20.88 20.87 20.87 13.6K
10:02 20.88 20.88 20.88 20.88 4.6K
10:03 20.88 20.88 20.88 20.88 0.2K
10:05 20.87 20.87 20.87 20.87 5.0K
10:06 20.87 20.88 20.87 20.88 16.1K
10:07 20.88 20.88 20.88 20.88 24.9K
10:08 20.88 20.88 20.88 20.88 0.8K
10:09 20.87 20.87 20.87 20.87 5.9K
10:10 20.86 20.86 20.86 20.86 3.1K
10:11 20.87 20.87 20.87 20.87 5.1K
10:16 20.86 20.86 20.86 20.86 0.5K
10:17 20.85 20.85 20.85 20.85 0.7K
10:20 20.85 20.85 20.85 20.85 0.9K
10:21 20.86 20.86 20.86 20.86 0.4K
10:23 20.86 20.87 20.86 20.87 0.5K
10:24 20.87 20.87 20.87 20.87 3.2K
10:25 20.86 20.86 20.86 20.86 0.1K
10:26 20.87 20.87 20.87 20.87 3.3K
10:27 20.86 20.87 20.86 20.87 9.7K
10:30 20.86 20.86 20.85 20.85 2.0K
10:31 20.85 20.85 20.83 20.83 3.9K
10:32 20.84 20.84 20.84 20.84 7.3K
10:33 20.85 20.85 20.85 20.85 0.5K
10:34 20.86 20.86 20.85 20.85 3.1K
10:35 20.84 20.84 20.84 20.84 3.0K
10:36 20.83 20.83 20.82 20.82 1.8K
10:37 20.83 20.83 20.82 20.82 15.3K
10:38 20.83 20.83 20.83 20.83 6.7K
10:39 20.83 20.83 20.83 20.83 1.8K
10:40 20.83 20.83 20.83 20.83 6.0K
10:41 20.83 20.83 20.83 20.83 16.0K
10:42 20.84 20.84 20.83 20.83 23.3K
10:44 20.83 20.83 20.82 20.82 7.8K
10:45 20.82 20.82 20.82 20.82 10.1K
10:46 20.82 20.83 20.82 20.83 6.1K
10:49 20.83 20.83 20.83 20.83 1.0K
10:50 20.82 20.82 20.82 20.82 1.0K
10:52 20.81 20.81 20.81 20.81 0.5K
10:55 20.80 20.81 20.80 20.80 15.3K
10:56 20.81 20.81 20.81 20.81 0.3K
10:57 20.81 20.81 20.81 20.81 4.1K
10:58 20.81 20.82 20.81 20.82 9.6K
10:59 20.82 20.82 20.82 20.82 0.1K
11:00 20.82 20.82 20.82 20.82 2.7K
11:01 20.82 20.82 20.82 20.82 0.1K
11:03 20.83 20.84 20.83 20.84 14.0K
11:04 20.84 20.84 20.84 20.84 0.2K
11:05 20.84 20.84 20.83 20.84 30.0K
11:06 20.84 20.84 20.84 20.84 6.6K
11:08 20.86 20.86 20.86 20.86 0.4K
11:09 20.85 20.85 20.85 20.85 8.9K
11:10 20.85 20.85 20.85 20.85 1.8K
11:11 20.84 20.84 20.84 20.84 5.6K
11:12 20.84 20.84 20.84 20.84 1.1K
11:13 20.83 20.83 20.82 20.82 6.1K
11:15 20.81 20.82 20.81 20.82 5.6K
11:19 20.81 20.81 20.81 20.81 0.1K
11:20 20.80 20.80 20.80 20.80 1.0K
11:22 20.81 20.81 20.81 20.81 0.1K
11:23 20.80 20.80 20.80 20.80 0.2K
11:24 20.81 20.81 20.81 20.81 2.7K
11:26 20.80 20.80 20.80 20.80 0.1K
11:27 20.79 20.79 20.78 20.78 1.3K
11:28 20.77 20.77 20.77 20.77 0.1K
11:29 20.77 20.78 20.77 20.77 18.1K
11:30 20.77 20.78 20.77 20.78 2.7K
11:31 20.78 20.78 20.78 20.78 0.1K
11:32 20.79 20.79 20.79 20.79 1.5K
11:33 20.79 20.79 20.79 20.79 3.0K
11:35 20.79 20.79 20.79 20.79 0.6K
11:36 20.79 20.79 20.79 20.79 13.6K
11:37 20.79 20.79 20.79 20.79 0.9K
11:38 20.78 20.78 20.78 20.78 16.5K
11:40 20.79 20.79 20.79 20.79 13.2K
11:42 20.79 20.80 20.79 20.80 13.1K
11:48 20.78 20.78 20.78 20.78 2.1K
11:50 20.78 20.78 20.78 20.78 5.0K
11:51 20.78 20.78 20.78 20.78 7.4K
11:55 20.78 20.78 20.78 20.78 3.7K
11:57 20.79 20.79 20.79 20.79 6.3K
12:02 20.80 20.80 20.80 20.80 0.4K
12:03 20.79 20.79 20.79 20.79 3.8K
12:04 20.78 20.78 20.78 20.78 0.5K
12:06 20.77 20.77 20.77 20.77 0.4K
12:07 20.77 20.78 20.77 20.78 5.4K
12:08 20.78 20.78 20.78 20.78 9.3K
12:10 20.79 20.79 20.79 20.79 0.2K
12:11 20.79 20.79 20.79 20.79 4.2K
12:14 20.78 20.78 20.78 20.78 3.0K
12:17 20.77 20.77 20.77 20.77 0.1K
12:19 20.78 20.78 20.78 20.78 3.4K
12:20 20.78 20.78 20.78 20.78 7.5K
12:21 20.78 20.78 20.78 20.78 0.2K
12:22 20.78 20.78 20.78 20.78 1.0K
12:23 20.77 20.77 20.77 20.77 2.7K
12:29 20.76 20.76 20.76 20.76 5.1K
12:30 20.76 20.76 20.76 20.76 14.2K
12:31 20.77 20.77 20.77 20.77 1.7K
12:43 20.78 20.78 20.78 20.78 1.7K
12:47 20.79 20.79 20.79 20.79 0.3K
12:49 20.79 20.79 20.79 20.79 8.2K
12:51 20.78 20.78 20.78 20.78 0.1K
12:53 20.80 20.80 20.80 20.80 3.7K
12:54 20.79 20.80 20.79 20.79 14.5K
12:56 20.79 20.79 20.79 20.79 4.5K
12:58 20.80 20.81 20.80 20.80 23.7K
13:01 20.80 20.80 20.80 20.80 1.3K
13:02 20.80 20.80 20.80 20.80 0.2K
13:03 20.80 20.80 20.80 20.80 0.1K
13:04 20.80 20.80 20.80 20.80 3.5K
13:09 20.80 20.80 20.80 20.80 0.4K
13:15 20.79 20.79 20.79 20.79 0.5K
13:16 20.80 20.80 20.80 20.80 2.7K
13:17 20.79 20.79 20.79 20.79 1.4K
13:23 20.78 20.78 20.78 20.78 342.9K
13:24 20.79 20.79 20.79 20.79 5.0K
13:25 20.79 20.80 20.79 20.79 8.1K
13:30 20.78 20.78 20.78 20.78 0.1K
13:31 20.78 20.78 20.78 20.78 2.6K
13:32 20.79 20.79 20.79 20.79 0.2K
13:34 20.78 20.78 20.78 20.78 0.1K
13:42 20.77 20.77 20.77 20.77 8.1K
13:43 20.77 20.77 20.77 20.77 5.0K
13:44 20.77 20.77 20.77 20.77 7.3K
13:46 20.77 20.77 20.77 20.77 1.2K
13:47 20.77 20.77 20.77 20.77 1.9K
13:49 20.77 20.78 20.77 20.78 16.1K
13:50 20.78 20.78 20.78 20.78 5.6K
13:51 20.76 20.76 20.76 20.76 7.0K
13:52 20.77 20.77 20.77 20.77 4.4K
13:53 20.77 20.77 20.75 20.75 13.8K
13:54 20.74 20.74 20.73 20.73 3.2K
13:56 20.74 20.74 20.74 20.74 9.3K
13:57 20.74 20.74 20.74 20.74 0.5K
13:58 20.74 20.74 20.74 20.74 0.4K
13:59 20.74 20.74 20.74 20.74 6.9K
14:01 20.74 20.74 20.74 20.74 0.3K
14:02 20.75 20.75 20.75 20.75 7.5K
14:03 20.75 20.75 20.75 20.75 9.5K
14:04 20.75 20.75 20.75 20.75 0.8K
14:05 20.72 20.72 20.72 20.72 13.9K
14:06 20.72 20.72 20.72 20.72 2.2K
14:07 20.72 20.72 20.72 20.72 6.0K
14:08 20.71 20.71 20.70 20.70 6.1K
14:09 20.69 20.69 20.69 20.69 1.0K
14:10 20.69 20.69 20.69 20.69 1.6K
14:11 20.71 20.71 20.71 20.71 0.2K
14:12 20.69 20.69 20.69 20.69 0.7K
14:15 20.70 20.70 20.70 20.70 1.6K
14:17 20.70 20.70 20.70 20.70 7.9K
14:18 20.70 20.70 20.70 20.70 9.5K
14:21 20.71 20.71 20.71 20.71 0.9K
14:23 20.71 20.71 20.71 20.71 0.3K
14:27 20.72 20.72 20.71 20.71 1.5K
14:28 20.72 20.72 20.72 20.72 0.8K
14:29 20.72 20.72 20.71 20.71 1.2K
14:30 20.71 20.71 20.71 20.71 9.1K
14:31 20.71 20.71 20.71 20.71 0.5K
14:34 20.73 20.73 20.73 20.73 0.2K
14:35 20.72 20.72 20.72 20.72 0.1K
14:36 20.71 20.71 20.71 20.71 5.0K
14:38 20.72 20.72 20.72 20.72 0.2K
14:39 20.71 20.71 20.71 20.71 7.2K
14:40 20.71 20.72 20.71 20.72 1.0K
14:41 20.72 20.72 20.72 20.72 1.0K
14:42 20.73 20.73 20.73 20.73 0.1K
14:43 20.73 20.73 20.73 20.73 0.8K
14:45 20.72 20.72 20.72 20.72 0.5K
14:46 20.72 20.72 20.72 20.72 3.2K
14:51 20.70 20.70 20.70 20.70 1.2K
14:53 20.70 20.70 20.70 20.70 2.7K
14:55 20.71 20.71 20.71 20.71 6.0K
14:56 20.71 20.72 20.71 20.72 2.1K
14:58 20.73 20.73 20.72 20.72 12.8K
14:59 20.72 20.72 20.72 20.72 0.1K
15:00 20.73 20.73 20.72 20.72 1.0K
15:02 20.72 20.72 20.72 20.72 0.1K
15:03 20.71 20.71 20.71 20.71 13.5K
15:05 20.71 20.71 20.71 20.71 0.5K
15:09 20.71 20.71 20.71 20.71 0.3K
15:12 20.69 20.69 20.69 20.69 2.9K
15:14 20.69 20.69 20.69 20.69 0.6K
15:16 20.68 20.68 20.67 20.67 1.5K
15:19 20.68 20.68 20.68 20.68 1.2K
15:20 20.68 20.68 20.68 20.68 0.1K
15:21 20.68 20.68 20.68 20.68 0.2K
15:22 20.67 20.67 20.67 20.67 0.6K
15:26 20.67 20.67 20.67 20.67 0.7K
15:30 20.66 20.66 20.66 20.66 0.9K
15:37 20.67 20.67 20.67 20.67 0.1K
15:38 20.68 20.68 20.68 20.67 0.4K
15:40 20.68 20.68 20.68 20.68 0.1K
15:41 20.69 20.69 20.68 20.68 24.9K
15:42 20.68 20.69 20.68 20.69 1.3K
15:45 20.69 20.69 20.69 20.69 0.1K
15:46 20.70 20.70 20.70 20.70 0.1K
15:47 20.68 20.68 20.68 20.68 10.9K
15:49 20.69 20.69 20.69 20.69 0.2K
15:50 20.69 20.69 20.69 20.69 0.2K
15:51 20.68 20.68 20.68 20.68 0.4K
15:52 20.69 20.70 20.69 20.70 0.9K
15:53 20.69 20.69 20.69 20.69 0.4K
15:54 20.70 20.70 20.70 20.70 0.5K
15:55 20.70 20.70 20.70 20.70 0.2K
15:56 20.70 20.70 20.69 20.69 6.0K
15:59 20.69 20.70 20.69 20.69 8.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible