Italia markets open in 6 hours 58 minutes

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,10-1,40 (-2,01%)
Alla chiusura: 04:00PM EST
68,32 +0,22 (+0,33%)
Dopo ore: 07:54PM EST
Periodo di tempo:
30 gen 2022 - 30 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 gen 202368,6869,8568,0368,1068,102.328.371
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 202370,8671,5669,9771,5571,552.435.400
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 202369,3070,0968,9270,0570,052.502.400
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 202365,8266,1864,4664,8364,832.993.000
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 202268,3670,2768,3570,1170,113.648.200
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
31 ott 202271,3972,6470,7271,5371,533.088.100
28 ott 202272,7173,3072,0372,8272,821.511.200
27 ott 202273,6974,0973,1173,6273,621.308.800
26 ott 202271,3673,1471,3572,9772,973.435.400
25 ott 202270,5971,4570,2370,6170,611.517.400
24 ott 202270,2471,1869,8070,3870,381.722.400
21 ott 202270,1570,9969,4670,5770,571.564.300
20 ott 202271,0971,8869,7170,1870,182.545.800
19 ott 202268,8770,5768,5570,0470,043.094.900
18 ott 202269,3669,7867,8568,7068,703.291.200
17 ott 202271,1771,4869,7870,1370,133.255.400
14 ott 202271,4071,7269,7570,1770,172.518.900
13 ott 202270,3972,8770,3772,5272,522.304.000
12 ott 202271,4271,6070,2070,9370,932.338.900
11 ott 202272,5673,0771,4071,7571,752.476.200
10 ott 202275,2976,1173,6073,7873,783.511.500
07 ott 202273,2775,8573,2575,1075,104.670.000
06 ott 202271,7473,0471,6172,9972,992.981.200
05 ott 202271,1672,1669,8771,9471,944.927.200
04 ott 202269,9171,0069,3170,2870,286.673.400
03 ott 202268,6068,9067,1767,8967,895.256.000
30 set 202265,6466,5064,8565,2865,282.397.100
29 set 202267,3167,7666,2566,7766,772.762.700
28 set 202265,2667,3464,9567,1367,132.603.400
27 set 202264,3065,5363,6964,4264,423.273.500
26 set 202265,3766,2563,1563,2063,205.064.500
23 set 202265,8965,9064,6565,3265,325.923.200
22 set 202270,4270,8168,5368,9768,972.928.800
21 set 202270,4970,6268,1068,6868,684.537.900
20 set 202269,5469,5968,4169,2269,223.569.200
19 set 202267,6270,2767,4970,0570,052.863.900
16 set 202270,3370,8169,4469,9069,903.384.500
15 set 202271,0971,1569,3469,7669,763.898.100
14 set 202272,7273,7272,2572,7372,732.594.400
13 set 202272,1172,7370,1072,0172,016.056.900
12 set 202272,6373,2172,0772,3772,373.710.000
09 set 202270,3371,6170,0371,1071,104.953.600
08 set 202268,5469,2867,6568,0968,094.277.100
07 set 202269,1769,7267,5967,6267,627.540.200
*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...