Italia markets close in 3 hours 27 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
64,15+3,19 (+5,23%)
Alla chiusura: 04:00PM EDT
63,93 -0,22 (-0,34%)
Preborsa: 08:01AM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 202362,2464,2761,8664,1564,158.698.000
24 mar 202360,3161,2559,8460,9660,963.721.100
23 mar 202362,5163,0260,9060,9960,992.635.500
22 mar 202361,3962,6760,9261,6161,613.512.800
21 mar 202360,5461,3260,1161,2361,233.975.100
20 mar 202358,7359,8758,0559,7959,795.391.600
17 mar 202359,9460,0257,8358,6658,669.066.500
16 mar 202358,7261,0958,0460,0560,058.441.800
15 mar 202360,2660,9757,9460,0260,0213.746.500
14 mar 202364,0265,3262,3462,9362,936.367.400
13 mar 202364,5166,8264,0765,2565,255.203.900
10 mar 202366,3767,5666,2067,1467,142.989.000
09 mar 202367,9068,3966,1766,2466,242.436.600
08 mar 202367,1367,8566,7867,1067,103.018.100
07 mar 202370,1470,2267,5667,8567,855.071.200
06 mar 202369,2970,5269,0570,4970,493.977.800
03 mar 202367,1969,9167,1469,8669,865.178.700
02 mar 202368,4468,7667,8968,3068,301.623.900
01 mar 202367,1468,1266,7368,0768,072.577.600
28 feb 202367,8067,9367,1667,2167,211.886.400
27 feb 202366,6366,7665,7366,2566,253.024.800
24 feb 202365,5667,1565,1167,1067,102.593.400
23 feb 202366,2266,6565,7066,3866,382.136.800
22 feb 202366,4066,6764,8964,9264,923.495.600
21 feb 202367,5067,8266,5466,6966,692.432.700
17 feb 202366,3667,2666,0167,0267,023.851.700
16 feb 202368,8269,3968,4268,4568,452.369.700
15 feb 202368,7969,3967,8069,0269,021.907.600
14 feb 202368,2269,6368,0169,4069,401.601.500
13 feb 202369,3870,4369,0769,5069,503.458.200
10 feb 202369,0269,9068,9569,8769,872.817.200
09 feb 202367,8868,5067,1267,9267,922.430.700
08 feb 202368,4068,7967,6168,6868,682.052.000
07 feb 202365,8367,8565,8267,7667,763.598.100
06 feb 202365,0765,5363,6765,5065,502.694.200
03 feb 202366,7368,3964,3564,4064,404.875.300
02 feb 202366,9967,4965,9066,5766,572.561.500
01 feb 202369,2169,4166,7667,3667,363.538.500
31 gen 202367,8669,3767,6769,3269,321.391.600
30 gen 202368,6869,8768,0368,1068,102.345.800
27 gen 202371,7471,7869,2069,5069,503.185.000
26 gen 202371,6571,7670,2770,9370,931.481.400
25 gen 202370,4171,0969,6470,5170,511.613.200
24 gen 202371,5971,6669,8870,2270,221.653.200
23 gen 202371,8272,2571,2971,5071,501.661.100
20 gen 202370,8671,5669,9771,5571,552.438.400
19 gen 202370,1971,1469,6970,5970,592.814.900
18 gen 202371,5972,0369,3569,5169,513.172.700
17 gen 202370,8671,1469,4670,8670,863.796.500
13 gen 202369,3070,0968,9270,0570,052.503.300
12 gen 202369,1269,3268,4268,6168,612.616.300
11 gen 202367,2468,2266,4668,0568,053.545.100
10 gen 202366,2766,6865,2265,9065,902.000.400
09 gen 202366,4967,3365,4565,8865,882.941.100
06 gen 202365,8266,1864,4664,8364,832.994.000
05 gen 202364,3265,7563,9364,7864,783.555.500
04 gen 202365,5865,5863,9864,3064,304.215.300
03 gen 202368,6469,6567,1267,6467,643.339.700
30 dic 202268,3670,2768,3570,1170,113.648.500
29 dic 202267,5568,5967,3768,5368,531.972.300
28 dic 202269,1869,2267,5368,5868,582.782.800
27 dic 202269,5970,5469,0669,5369,533.147.900
23 dic 202268,9469,5668,8769,3269,322.928.900
22 dic 202268,4868,5966,8567,7067,702.381.800
21 dic 202267,6168,1667,4168,0668,063.292.400
20 dic 202265,8366,8064,8266,2266,222.501.300
19 dic 202265,7766,5064,8366,0766,073.920.700
16 dic 202264,3565,8264,1464,9064,904.847.100
15 dic 202266,9067,0565,6866,1566,154.665.300
14 dic 202266,7967,6766,0867,3667,367.394.100
13 dic 202265,1666,4765,1465,8665,864.496.100
12 dic 202263,2164,6363,0564,4164,414.520.100
09 dic 202263,0763,7561,8162,8562,857.184.900
08 dic 202264,6164,6862,4662,7162,718.334.600
07 dic 202265,4765,8963,2063,6563,655.443.900
06 dic 202266,9767,3664,5265,2365,236.746.200
05 dic 202271,5671,7867,2567,7267,725.259.100
02 dic 202270,6071,1469,3569,8469,843.459.200
01 dic 202271,6472,1470,3070,4570,454.571.200
30 nov 202270,3070,4469,5570,2370,233.724.000
29 nov 202268,5169,1267,1968,3468,346.290.800
28 nov 202265,1667,6965,0066,8866,887.370.900
25 nov 202268,1968,4966,7866,9666,961.703.600
23 nov 202267,8468,2266,8667,4167,414.693.000
22 nov 202269,9270,7669,5869,9869,983.715.000
21 nov 202266,6769,3765,3769,0369,0312.862.900
18 nov 202267,7369,1267,4669,0369,038.376.000
17 nov 202271,1571,4469,5270,1470,145.000.100
16 nov 202272,1172,4771,3872,0472,043.359.600
15 nov 202272,1274,7871,6073,2573,253.318.100
14 nov 202273,5474,6271,8871,9171,912.680.700
11 nov 202274,5375,1573,6874,3874,383.191.900
10 nov 202271,6672,9971,1972,2472,242.020.500
09 nov 202273,1773,2071,5871,6771,672.585.500
08 nov 202276,2776,4974,0874,4774,472.539.700
07 nov 202276,8477,7276,2276,5676,562.231.400
04 nov 202276,5476,9475,5076,8276,823.679.900
03 nov 202273,0574,0172,8673,2973,291.482.000
02 nov 202273,1274,8872,7974,0874,082.796.300
01 nov 202273,8073,8972,6673,1273,124.586.900
*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...