La bourse est fermée

Invesco DB Energy Fund (DBE)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
20,09-0,06 (-0,29 %)
À la clôture : 03:59PM EDT
19,74 -0,35 (-1,74 %)
Échanges après Bourse : 04:04PM EDT
Durée:
01 juin 2023 - 01 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 mai 202420,2320,2820,0220,0920,098 700
30 mai 202420,2920,4620,1420,1520,1518 300
29 mai 202420,6020,6020,4120,4120,417 900
28 mai 202420,4520,6420,4320,6320,637 700
24 mai 202420,0620,1720,0620,1720,175 700
23 mai 202420,4420,4419,9820,0420,0424 000
22 mai 202420,1920,3020,1220,1420,146 100
21 mai 202420,4220,5220,3220,4220,4221 100
20 mai 202420,4820,6620,4520,5620,5618 000
17 mai 202420,4220,5720,4220,5620,566 300
16 mai 202420,3620,3720,2720,3620,3617 700
15 mai 202419,9820,2219,9220,2120,2120 600
14 mai 202420,0720,1020,0320,1020,104 400
13 mai 202420,1920,2720,1720,2720,276 900
10 mai 202420,3220,3220,1220,1220,122 000
09 mai 202420,3320,3420,2220,3420,3438 300
08 mai 202420,0820,2920,0820,2820,286 300
07 mai 202420,2520,3620,1820,2820,2831 700
06 mai 202420,2320,3920,2320,3220,3223 100
03 mai 202420,2420,2520,1520,1720,174 700
02 mai 202420,1920,3420,1220,2420,249 100
01 mai 202420,5520,7020,1720,1920,1976 800
30 avr. 202420,8120,8520,6120,7220,7222 800
29 avr. 202421,1821,1920,9420,9820,987 500
26 avr. 202421,2221,2521,0421,1021,1011 200
25 avr. 202420,9021,1120,7821,0921,0912 900
24 avr. 202420,9421,0520,8620,9820,9816 000
23 avr. 202420,7121,0420,6721,0121,0114 400
22 avr. 202420,5920,8420,5620,8120,8175 600
19 avr. 202420,7820,9220,7720,7920,7925 700
18 avr. 202420,9120,9420,7620,7920,7914 900
17 avr. 202421,2921,3320,8920,9320,9348 200
16 avr. 202421,4021,5121,3121,5021,5010 000
15 avr. 202421,3721,4721,2021,4721,47146 500
12 avr. 202421,7721,8021,5021,5221,5211 300
11 avr. 202421,4421,4421,2321,4021,4099 800
10 avr. 202421,3621,5021,2521,5021,5029 500
09 avr. 202421,4721,5421,2621,3021,309 100
08 avr. 202421,5621,5621,2621,4521,4512 000
05 avr. 202421,5821,6921,5121,5121,5120 600
04 avr. 202421,3521,5221,1821,5021,5010 400
03 avr. 202421,4221,4221,3221,3721,376 800
02 avr. 202421,0021,2120,9621,2121,2121 400
01 avr. 202420,7220,9020,7120,8320,8348 300
28 mars 202420,6220,8020,6220,7220,7213 200
27 mars 202420,4420,5420,4320,5220,5258 900
26 mars 202420,7020,7020,5220,5420,5413 000
25 mars 202420,6320,8220,6320,7220,727 900
22 mars 202420,6120,6320,4920,5120,519 800
21 mars 202420,4020,6620,4020,6320,6315 200
20 mars 202420,7220,7420,6120,7120,7114 700
19 mars 202420,9120,9720,9120,9720,973 700
18 mars 202420,8320,9120,7420,9120,9111 900
15 mars 202420,5120,6320,4920,5820,589 300
14 mars 202420,4420,5720,4320,5520,557 600
13 mars 202420,1920,3220,1320,3220,3218 100
12 mars 202419,9020,0119,9019,9219,924 000
11 mars 202419,7920,0419,7020,0120,0113 900
08 mars 202419,9719,9719,8219,8419,8411 100
07 mars 202419,9120,2019,9120,0620,066 000
06 mars 202420,0620,2320,0420,0520,0539 100
05 mars 202419,9520,0119,8519,9119,917 900
04 mars 202420,1720,1719,9920,0620,0615 000
01 mars 202420,1020,2320,0320,0620,0641 200
29 févr. 202419,8020,0119,8019,8819,8810 500
28 févr. 202420,0920,1219,8119,8819,8819 800
27 févr. 202420,0320,0819,9420,0220,0223 900
26 févr. 202419,6919,9719,6919,8819,8856 300
23 févr. 202419,6619,7019,6019,6119,6110 900
22 févr. 202419,7420,0619,7420,0120,0110 700
21 févr. 202419,6019,9219,6019,9219,9211 000
20 févr. 202419,9019,9019,6519,7319,7316 700
16 févr. 202419,8920,0519,8919,9919,9910 000
15 févr. 202419,8320,0719,8319,9719,9711 900
14 févr. 202420,2020,2219,7919,8219,8254 600
13 févr. 202420,2820,2820,1120,1520,1510 100
12 févr. 202420,2020,2620,1320,2220,2224 400
09 févr. 202420,1720,2720,1420,2120,2113 100
08 févr. 202419,9120,1419,9120,0820,0813 100
07 févr. 202419,6119,7519,6119,7219,7219 600
06 févr. 202419,5119,6519,5019,5819,5888 600
05 févr. 202419,2719,5319,2019,5319,5313 900
02 févr. 202419,3219,4119,2319,2819,288 000
01 févr. 202420,0820,0819,5719,5719,5782 400
31 janv. 202420,2620,2619,9419,9719,9730 600
30 janv. 202420,1020,3320,0320,2820,2885 600
29 janv. 202420,1020,2320,0820,1720,1768 400
26 janv. 202420,1320,4519,9920,4520,4522 800
25 janv. 202420,1120,2420,0320,1820,1827 700
24 janv. 202419,8320,0219,7719,9319,9332 600
23 janv. 202419,6519,8019,6419,7719,7715 800
22 janv. 202419,5519,8419,5519,7619,7623 500
19 janv. 202419,7719,7719,4819,5919,5971 500
18 janv. 202419,6119,7419,4919,7119,7136 100
17 janv. 202419,3219,5819,2819,5519,55133 600
16 janv. 202419,6819,7119,4519,4519,4556 400
12 janv. 202420,0020,0319,6619,7419,7414 900
11 janv. 202419,6819,8119,5019,5719,57193 500
10 janv. 202419,5419,6219,2619,3119,3124 500
09 janv. 202419,3619,6319,3619,5119,5122 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...