Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,92-1,68 (-2,28%)
Alla chiusura: 04:00PM EST
71,88 -0,04 (-0,06%)
Dopo ore: 07:57PM EST
Periodo di tempo:
24 feb 2023 - 24 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202472,1972,6671,6671,9271,923.397.200
22 feb 202472,9974,0572,9173,6073,602.748.500
21 feb 202472,1773,2272,1673,2073,203.781.200
20 feb 202473,4473,4572,0672,4272,423.468.600
16 feb 202472,9573,6372,4473,4173,414.208.900
15 feb 202471,7773,2071,7772,8472,844.230.900
14 feb 202473,0773,5371,3771,5571,554.632.500
13 feb 202472,5473,2271,9572,6572,653.632.000
12 feb 202471,5372,1371,5372,1172,113.839.000
09 feb 202471,9472,2871,1071,6771,672.761.600
08 feb 202470,2771,6070,2271,5271,526.147.400
07 feb 202468,9469,4368,7069,4269,425.234.200
06 feb 202468,6569,1068,1268,8168,814.413.400
05 feb 202467,8368,5966,8568,1868,183.284.500
02 feb 202468,0368,3667,1967,5167,515.654.700
01 feb 202471,5971,9968,9669,0769,0713.358.700
31 gen 202472,3272,3770,6670,9270,925.073.700
30 gen 202472,0073,1071,7272,8172,813.559.200
29 gen 202472,4372,4571,4872,0572,053.444.900
26 gen 202471,9873,1971,1373,1073,104.822.100
25 gen 202471,4872,4571,0272,2372,234.979.600
24 gen 202469,9770,8869,6670,5470,544.857.600
23 gen 202469,3470,3369,1269,6669,663.164.800
22 gen 202468,8870,5068,7269,6969,694.992.500
19 gen 202469,4169,7268,2168,8268,824.629.800
18 gen 202468,3669,3167,7969,0669,064.685.900
17 gen 202466,4867,9666,2867,9467,944.463.000
16 gen 202468,0968,2567,1167,2567,254.904.800
12 gen 202469,3869,8167,5768,0268,027.191.500
11 gen 202468,3568,9267,1167,6567,657.436.400
10 gen 202468,2768,6866,3466,5666,566.307.700
09 gen 202467,3067,9566,7167,3967,394.394.100
08 gen 202466,0766,4965,5466,4066,406.270.300
05 gen 202468,8369,3268,3669,0369,034.995.400
04 gen 202468,1968,3966,4067,5767,575.001.000
03 gen 202466,9268,3666,7268,1968,197.136.800
02 gen 202467,5667,5665,4865,7765,777.908.600
29 dic 202367,6867,7566,6366,6566,653.301.800
28 dic 202368,3568,9466,9767,1867,185.754.500
27 dic 202370,0270,1768,9068,9268,923.785.600
26 dic 202370,5271,1070,1170,2170,214.996.900
22 dic 202369,6369,9668,4968,6968,694.299.800
21 dic 202368,1369,0868,1369,0369,033.290.400
20 dic 202370,1570,3068,6668,7968,795.252.100
19 dic 202368,3069,4368,2669,3669,364.039.100
18 dic 202368,8969,5867,5568,0968,095.558.900
15 dic 202367,1967,3265,8867,1567,153.451.100
14 dic 202366,9567,8066,9067,1667,165.062.800
13 dic 202364,4265,3564,3465,3365,333.575.200
12 dic 202364,9365,0663,8464,2564,257.103.800
11 dic 202366,5067,0365,9866,8066,802.589.200
08 dic 202366,1166,9065,9266,5366,534.055.200
07 dic 202365,6565,7464,3565,1165,114.561.900
06 dic 202365,9866,3564,6164,7664,769.506.200
05 dic 202368,7469,2467,4767,5867,584.833.500
04 dic 202368,6669,7767,8768,4768,475.104.000
01 dic 202370,9371,5969,0469,2469,244.353.000
30 nov 202373,5074,2170,0370,1470,149.702.200
29 nov 202372,1272,8770,6072,5272,524.573.000
28 nov 202370,6471,8370,2471,2671,262.508.200
27 nov 202370,3071,0969,5469,9669,964.633.000
24 nov 202370,9571,8670,7570,8270,821.453.900
22 nov 202369,2871,9068,8171,6171,615.283.900
21 nov 202372,0672,5971,7572,5372,532.543.500
20 nov 202372,1873,0771,9472,3072,303.985.400
17 nov 202369,1470,9569,1470,7570,755.921.000
16 nov 202369,6169,7167,4568,0568,056.745.900
15 nov 202371,8172,3871,1871,3471,345.002.800
14 nov 202373,2374,0472,3672,6972,692.688.500
13 nov 202371,8172,9671,7772,9272,923.075.600
10 nov 202371,3172,2271,1271,7971,793.754.400
09 nov 202370,7571,6670,1470,2570,254.327.700
08 nov 202371,2771,6769,6570,1970,197.264.500
07 nov 202372,9973,1571,6171,8071,807.413.600
06 nov 202375,8976,0974,7774,9174,912.764.300
03 nov 202375,2976,4174,1474,8574,855.052.600
02 nov 202374,9176,5374,7976,1876,184.191.600
01 nov 202376,6676,7274,2474,7574,754.143.000
31 ott 202376,2177,0274,5675,0275,024.604.000
30 ott 202377,2477,5875,3676,0576,055.929.500
27 ott 202377,6278,9876,5878,3678,365.522.600
26 ott 202376,8377,5976,4976,8976,893.518.500
25 ott 202377,1178,7375,6478,4678,466.116.800
24 ott 202378,0478,2276,3176,9376,936.629.600
23 ott 202380,2280,2778,3578,8978,894.607.100
20 ott 202381,5981,9880,1780,7080,704.660.500
19 ott 202379,3781,7578,9481,6881,685.924.400
18 ott 202379,7280,3679,3279,8479,844.647.300
17 ott 202377,9878,8877,4078,8078,803.914.400
16 ott 202378,6378,8977,8778,3978,395.156.200
13 ott 202377,7179,1877,1678,9978,996.765.100
12 ott 202376,5876,6174,6275,4275,424.244.100
11 ott 202376,1976,4074,7675,6775,676.048.300
10 ott 202377,1977,1976,1976,7176,714.237.600
09 ott 202376,7677,4076,2377,1377,136.892.100
06 ott 202374,4374,5773,3474,1674,163.894.400
05 ott 202374,1175,4573,6173,9973,995.599.100
04 ott 202377,9777,9775,2275,5975,597.853.800
03 ott 202379,8180,3779,2579,9379,932.899.300
02 ott 202381,1881,2879,1979,3979,393.492.100
*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...