Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,86-0,71 (-0,87%)
Alla chiusura: 04:00PM EDT
80,88 +0,01 (+0,02%)
Dopo ore: 07:55PM EDT
Periodo di tempo:
30 set 2022 - 30 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 set 202381,9081,9480,4780,8680,862.398.100
28 set 202382,3282,6181,2281,5781,573.169.000
27 set 202382,2483,2982,0582,9082,904.257.900
26 set 202379,9781,0579,8980,8880,882.522.700
25 set 202380,5980,6579,6780,3980,391.918.300
22 set 202381,5581,6079,9980,6380,632.704.300
21 set 202381,2581,5180,4080,4180,413.095.900
20 set 202380,5681,5980,1380,1480,144.117.600
19 set 202382,1882,2881,1281,5081,506.657.100
18 set 202381,7981,9480,8081,4581,455.940.800
15 set 202380,2981,3480,0981,2981,292.873.800
14 set 202380,6681,1480,5381,1281,123.098.900
13 set 202379,8680,0479,2379,6879,682.783.800
12 set 202379,3680,0179,3179,7079,703.308.800
11 set 202378,9379,1278,1478,3778,372.083.800
08 set 202378,1478,7377,8878,3078,302.039.000
07 set 202378,1578,5077,4477,9577,952.671.400
06 set 202377,6078,7777,4278,5278,523.159.800
05 set 202378,0778,7877,3977,7677,764.782.200
01 set 202376,0076,9475,9476,9276,924.205.600
31 ago 202374,4875,1873,9575,0675,062.900.700
30 ago 202373,7374,0173,0673,6673,662.228.100
29 ago 202372,6673,3571,7973,3273,322.890.400
28 ago 202372,4073,1372,1172,4172,411.618.700
25 ago 202372,6272,6670,8272,4572,453.106.000
24 ago 202370,8871,7370,4571,4171,412.368.700
23 ago 202370,8072,0070,4371,3671,363.836.900
22 ago 202372,7672,8772,0672,2872,281.656.100
21 ago 202373,4273,5172,4272,5872,582.085.600
18 ago 202372,1873,0671,9172,7972,792.734.000
17 ago 202372,5772,8271,9271,9871,982.647.600
16 ago 202372,9073,1571,2971,3771,373.789.600
15 ago 202373,2573,2672,1872,6272,623.907.500
14 ago 202373,6974,2273,3573,8173,813.545.400
11 ago 202374,1474,8173,9574,2574,253.136.500
10 ago 202374,6675,0973,9674,2074,203.443.900
09 ago 202374,7875,3674,2175,1075,104.777.100
08 ago 202372,4774,2772,0474,0674,064.218.700
07 ago 202373,7673,8773,0473,8273,821.858.800
04 ago 202373,2274,2972,9473,7973,792.016.600
03 ago 202371,7073,2571,7073,1473,142.921.700
02 ago 202372,6772,7470,8871,4871,483.170.000
01 ago 202372,6873,1972,1772,9672,961.480.900
31 lug 202372,7573,2972,5673,1773,172.068.900
28 lug 202371,3272,2470,8772,0972,091.751.500
27 lug 202371,1671,9970,7271,4371,431.807.200
26 lug 202370,5971,3170,4170,6670,661.384.300
25 lug 202370,4071,4170,2771,1671,162.340.100
24 lug 202369,6170,9369,2970,6970,692.420.200
21 lug 202368,5269,3168,1768,9968,992.993.000
20 lug 202368,3368,4967,1368,0568,052.031.400
19 lug 202368,3968,9267,4967,6967,691.935.000
18 lug 202366,7968,1266,6567,9667,962.550.100
17 lug 202366,8567,4066,5366,5866,582.280.800
14 lug 202368,5368,5767,3667,4767,472.398.600
13 lug 202367,7969,1067,5369,0969,093.608.700
12 lug 202367,6267,9767,2667,8767,873.046.200
11 lug 202366,0367,0565,8967,0367,032.349.500
10 lug 202365,6366,3165,1665,5465,542.449.000
07 lug 202364,1466,0564,1465,8565,852.782.900
06 lug 202364,3364,5663,1264,4464,442.372.000
05 lug 202364,6664,8563,9064,6364,632.965.600
03 lug 202363,8264,1163,1263,3963,391.220.800
30 giu 202363,3563,9763,1563,5563,553.132.800
29 giu 202362,7563,6462,2562,9662,961.992.200
28 giu 202361,4762,9460,8762,5262,522.461.500
27 giu 202362,3362,6361,1061,3061,302.610.100
26 giu 202362,1563,1462,0862,7362,732.084.500
23 giu 202361,0462,4960,9762,4262,422.403.000
22 giu 202363,1563,6562,1462,5262,523.875.200
21 giu 202363,8365,0963,7065,0465,042.725.500
20 giu 202363,7563,9662,6163,9263,922.313.600
16 giu 202363,4864,5363,2864,3564,352.972.700
15 giu 202362,2163,7762,1463,4163,413.445.600
14 giu 202363,0063,2061,2661,8361,834.818.600
13 giu 202362,0962,6561,9962,1462,143.473.500
12 giu 202361,0061,2360,0260,2460,245.985.300
09 giu 202363,6464,1962,7962,9362,933.354.100
08 giu 202364,8964,9461,8263,4663,468.579.200
07 giu 202364,4965,2164,2164,7164,713.520.500
06 giu 202363,0864,4363,0163,7963,792.569.500
05 giu 202365,3765,4164,0264,0364,033.038.400
02 giu 202364,1064,3663,4664,1564,156.934.800
01 giu 202360,6663,3760,6362,5562,553.631.400
31 mag 202361,4862,0960,6160,6360,634.040.700
30 mag 202362,8562,9761,7062,3062,306.442.600
26 mag 202364,9064,9964,3664,8064,802.145.100
25 mag 202364,4664,7063,2164,0964,094.322.700
24 mag 202365,9666,2464,9465,6665,663.775.800
23 mag 202364,6465,4064,5064,8764,873.409.700
22 mag 202363,5964,3363,3663,9163,911.645.000
19 mag 202364,6164,6663,2563,9063,902.489.800
18 mag 202364,3264,4063,5864,0464,042.496.600
17 mag 202363,8764,9963,0664,6064,604.276.000
16 mag 202363,1163,5462,4562,5462,541.987.100
15 mag 202362,7063,4662,3762,9962,994.837.800
12 mag 202363,2163,5061,9462,0762,074.068.600
11 mag 202363,2663,6262,6263,2563,254.023.300
10 mag 202364,8064,8063,5964,3964,392.683.700
09 mag 202363,8465,1563,1064,8764,875.831.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...