Italia markets closed

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
60,78+0,12 (+0,20%)
Alla chiusura: 04:00PM EST
60,72 -0,06 (-0,10%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 202260,8761,2460,0860,7860,785.400.800
20 gen 202261,2462,1760,6160,6660,664.278.400
19 gen 202261,2561,9060,9861,0561,055.435.700
18 gen 202260,3661,0960,1660,9760,976.240.800
14 gen 202259,1059,9859,0759,9759,976.027.500
13 gen 202259,0259,1358,2158,2758,274.680.700
12 gen 202258,3759,1758,3658,9158,915.171.600
11 gen 202256,9558,2856,5458,1658,166.841.500
10 gen 202256,5756,7855,8356,1656,163.758.000
07 gen 202256,9057,0456,3756,6756,676.023.600
06 gen 202257,1057,3156,6556,8956,894.954.400
05 gen 202256,1656,4855,4355,4355,435.043.500
04 gen 202255,3156,0555,2555,5955,594.857.000
03 gen 202253,9755,1653,9454,8354,835.602.900
31 dic 202154,8955,1754,0454,3654,362.497.900
30 dic 202155,3255,7355,0355,1055,103.649.000
29 dic 202154,4855,6754,3655,0855,083.933.400
28 dic 202154,8355,1454,5454,6754,672.862.300
27 dic 202152,9854,6552,8154,5254,524.326.300
23 dic 202152,4853,2452,3553,1353,133.662.700
22 dic 202151,4252,5251,2552,4852,485.877.200
21 dic 202150,9051,6150,5951,5751,574.867.600
20 dic 202149,0349,9847,9649,9049,908.896.700
17 dic 202151,2951,4350,3750,7850,785.796.800
16 dic 202151,5752,4651,2951,8751,874.873.300
15 dic 202150,6451,6950,2451,6251,625.326.100
14 dic 202150,7851,2350,3250,9250,924.796.200
13 dic 202151,5552,1051,2051,4451,446.370.000
10 dic 202151,7252,1051,3252,0352,036.193.800
09 dic 202151,9252,0750,9751,0251,025.814.100
08 dic 202151,7752,6651,7152,4252,425.778.000
07 dic 202151,3252,5651,3251,5951,599.476.800
06 dic 202149,0550,7248,7750,5150,518.107.500
03 dic 202149,7049,9347,5548,0048,0010.856.900
02 dic 202146,5348,6046,1648,2948,2914.552.000
01 dic 202149,0949,5246,8747,0447,0412.413.700
30 nov 202148,6249,1146,4747,9147,9121.152.500
29 nov 202151,9752,1749,6450,1750,1713.571.400
26 nov 202152,3352,3848,5649,6349,6318.765.600
24 nov 202155,8156,3855,7855,8855,884.109.000
23 nov 202155,4556,2755,4456,2056,205.877.400
22 nov 202153,9954,9153,9154,4554,457.353.500
19 nov 202154,8454,9353,5253,7853,786.388.900
18 nov 202155,3755,7754,8455,5555,554.623.700
17 nov 202155,8655,9154,4655,0055,007.492.900
16 nov 202156,0056,5055,6856,2056,204.190.100
15 nov 202155,3956,1455,1856,0756,074.955.300
12 nov 202155,8156,3555,6555,9855,985.868.600
11 nov 202156,4456,8555,8256,2256,225.376.300
10 nov 202157,7958,0155,9556,3256,325.134.400
09 nov 202157,2158,0356,9757,9757,975.106.600
08 nov 202156,5857,1356,5657,0957,093.037.600
05 nov 202155,6556,7455,1556,5556,554.737.200
04 nov 202157,3157,4054,5354,9254,929.145.500
03 nov 202156,1656,5855,2155,3455,347.707.600
02 nov 202157,3157,7657,0957,5357,532.953.900
01 nov 202157,9158,0457,4657,5357,532.787.600
29 ott 202156,7957,3956,4057,1557,155.320.600
28 ott 202156,8557,4256,3857,4057,405.412.000
27 ott 202157,6458,1756,8856,9056,906.731.400
26 ott 202158,0858,6257,8758,4558,453.509.200
25 ott 202158,4258,6957,7857,8357,835.180.200
22 ott 202157,7458,0457,2158,0358,033.350.200
21 ott 202157,5857,8156,3457,4157,414.738.800
20 ott 202157,0058,1956,8758,1258,126.032.000
19 ott 202156,9057,8856,7057,4257,424.098.800
18 ott 202157,7357,9256,7956,9656,964.094.100
15 ott 202157,2557,4556,8757,1557,153.607.100
14 ott 202156,6556,8556,1556,8156,813.403.400
13 ott 202155,6356,4555,3956,1656,162.840.700
12 ott 202156,3256,7255,8356,1156,115.368.000
11 ott 202156,4156,6956,1356,1856,183.831.700
08 ott 202155,7256,0355,0655,4755,475.639.800
07 ott 202154,0255,3653,7455,3655,366.956.400
06 ott 202154,7754,7953,9854,1654,167.943.700
05 ott 202155,2755,7355,1655,6355,635.824.100
04 ott 202154,0755,0554,0754,4954,496.919.200
01 ott 202152,6253,3952,3453,2653,264.791.400
30 set 202151,7053,3651,3852,5652,5612.376.500
29 set 202152,5653,1052,2452,3252,324.428.900
28 set 202153,4653,5252,1852,4052,405.253.600
27 set 202152,8453,0852,6352,9152,914.389.400
24 set 202151,2952,0051,2651,8251,822.591.100
23 set 202150,7651,4950,7251,3851,383.030.500
22 set 202150,2650,7250,0950,4850,482.938.800
21 set 202149,6149,6948,7449,5849,583.450.100
20 set 202149,5749,8248,8949,6049,604.460.900
17 set 202150,2050,4549,8550,3250,324.635.000
16 set 202150,5550,8450,0050,7050,702.729.200
15 set 202150,4551,0750,4450,6950,695.718.000
14 set 202149,7849,8049,0549,3149,312.952.400
13 set 202149,4049,7049,1649,4849,483.264.000
10 set 202149,0049,0448,6748,8048,803.994.500
09 set 202147,8248,8747,4547,7547,757.491.000
08 set 202148,8848,8948,3248,5948,594.176.500
07 set 202147,9348,3747,7348,0448,043.771.400
03 set 202148,9749,2648,6048,6648,665.343.600
02 set 202149,0149,5248,9348,9548,956.151.400
01 set 202147,3648,2447,2047,9347,938.122.400
31 ago 202148,1848,4947,9648,0448,044.069.700
*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...