Italia markets close in 55 minutes

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,80-0,45 (-0,56%)
In data: 10:34AM EDT. Mercato aperto.
Periodo di tempo:
15 lug 2023 - 15 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 202480,2680,3879,5779,8079,80344.920
12 lug 202481,2581,3280,1180,2580,253.003.800
11 lug 202479,9380,9979,7380,9480,942.998.200
10 lug 202479,4280,6979,1880,4880,482.291.900
09 lug 202480,1280,6579,4679,7779,771.913.000
08 lug 202480,5981,0280,2980,4280,422.029.600
05 lug 202482,0182,6081,2381,3181,311.979.700
03 lug 202480,9581,6080,5781,2781,27734.700
02 lug 202481,9882,0280,8381,1181,111.182.500
01 lug 202480,2181,6979,8281,5481,542.272.800
28 giu 202480,0380,0479,0879,5979,591.359.600
27 giu 202479,7080,0379,2279,9279,921.785.700
26 giu 202478,9479,5578,2778,7578,751.581.900
25 giu 202479,4779,8378,7578,9078,901.272.300
24 giu 202478,5279,8078,4979,7079,701.402.400
21 giu 202479,4479,7978,4078,6578,651.538.800
20 giu 202479,2879,5378,8579,4179,411.446.500
18 giu 202477,8878,8377,7678,6778,671.757.300
17 giu 202476,6677,9876,5577,7977,792.589.800
14 giu 202476,6276,7875,8476,0876,082.347.100
13 giu 202476,3176,5275,6975,7475,741.685.400
12 giu 202476,8376,9275,5775,9875,982.465.300
11 giu 202475,3475,9974,9175,5175,511.891.700
10 giu 202473,7875,5573,5675,4675,464.022.900
07 giu 202473,5673,9272,9673,0273,022.049.500
06 giu 202472,1273,4771,9673,2673,261.933.300
05 giu 202471,4071,9870,7671,8971,892.058.500
04 giu 202470,9671,4570,4471,0971,092.421.100
03 giu 202473,9373,9371,7671,8371,835.763.800
31 mag 202475,6375,8474,3374,8274,822.038.300
30 mag 202476,0576,7275,2575,5375,532.339.500
29 mag 202477,6677,6776,5676,5776,571.619.000
28 mag 202476,7677,7876,5777,6677,662.300.500
24 mag 202474,8875,6074,7375,3575,351.163.600
23 mag 202475,9676,1874,0474,4574,451.915.600
22 mag 202475,2175,9074,8274,8774,872.337.200
21 mag 202475,9976,5375,5376,1676,162.009.600
20 mag 202476,5577,5576,1876,7376,732.040.500
17 mag 202476,3577,1176,1676,9776,972.019.100
16 mag 202476,6476,7475,9376,2576,253.195.900
15 mag 202474,4575,8873,8875,8875,883.660.000
14 mag 202475,3075,8774,8475,2175,212.186.600
13 mag 202475,7276,4375,6076,1376,133.055.300
10 mag 202476,6876,8375,2475,3075,302.746.600
09 mag 202476,0776,5675,8876,5276,522.240.300
08 mag 202474,7276,1874,5576,1176,112.423.800
07 mag 202475,2576,1674,6475,5075,504.327.400
06 mag 202475,5475,9874,9675,6675,666.195.900
03 mag 202475,7475,9275,0275,1375,132.875.100
02 mag 202476,1076,4075,3775,9375,934.710.000
01 mag 202477,3778,3875,7675,9375,935.965.400
30 apr 202478,9379,2277,7978,3878,383.829.200
29 apr 202480,0780,3379,1779,5079,503.934.100
26 apr 202480,9780,9780,0680,3980,391.605.300
25 apr 202479,5780,4978,7580,4480,443.009.000
24 apr 202479,7180,2579,1679,6479,643.662.900
23 apr 202478,2580,1078,1679,9879,983.355.400
22 apr 202477,8678,9977,5778,7878,783.299.600
19 apr 202478,7279,5378,5678,8578,857.562.400
18 apr 202479,1279,4978,2078,7878,784.529.600
17 apr 202480,2880,9678,6978,9178,915.967.300
16 apr 202481,3181,7281,0181,3381,334.285.400
15 apr 202481,0081,7080,0981,6581,6510.203.200
12 apr 202483,0083,4181,2381,5381,539.718.400
11 apr 202481,6781,6780,7981,5581,556.287.700
10 apr 202481,3982,1180,4382,0982,096.834.100
09 apr 202482,1382,2580,8781,1581,153.895.500
08 apr 202482,3882,7381,1782,2082,203.757.200
05 apr 202482,5883,2582,1282,4082,403.836.500
04 apr 202481,0782,8480,4382,2782,276.112.200
03 apr 202481,3181,8281,1081,2581,253.254.800
02 apr 202480,6380,9279,8880,7980,794.241.700
01 apr 202479,0880,2078,8079,6779,674.000.100
28 mar 202478,2778,9478,0278,7378,734.745.600
27 mar 202476,9277,5476,8277,5177,512.412.300
26 mar 202477,9477,9877,2177,2977,292.776.800
25 mar 202476,9978,2176,9977,7677,762.189.200
22 mar 202477,0777,1276,3176,6876,682.396.200
21 mar 202476,8377,0076,1476,8276,822.742.000
20 mar 202477,2077,5276,6277,2577,254.254.600
19 mar 202478,0978,7877,9478,4378,432.720.500
18 mar 202477,0278,1876,6177,9877,983.403.700
15 mar 202475,9776,6475,8776,3376,333.141.500
14 mar 202475,9076,7675,7476,3076,304.238.600
13 mar 202474,7575,2574,3775,0975,094.435.500
12 mar 202473,4274,1673,0173,3573,354.134.600
11 mar 202472,9773,9072,3773,6273,623.072.600
08 mar 202474,0274,0872,9973,3673,364.037.800
07 mar 202473,5674,7773,4074,2374,233.758.500
06 mar 202474,6775,7374,1674,3474,344.988.900
05 mar 202473,6274,6773,1173,4573,454.262.700
04 mar 202475,4375,5073,8374,0174,013.332.700
01 mar 202474,7475,9474,5374,9674,965.359.600
29 feb 202474,0774,4573,2073,3673,363.861.400
28 feb 202474,4674,7473,2773,6273,623.991.500
27 feb 202473,2174,1673,1473,8573,855.301.700
26 feb 202471,5573,2471,4872,7972,793.578.500
23 feb 202472,1972,6671,6671,9271,923.403.200
22 feb 202472,9974,0572,9173,6073,602.748.500
21 feb 202472,1773,2272,1673,2073,203.781.200
*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...