Italia markets close in 3 hours 7 minutes

United States Oil Fund, LP (USO)

NYSEArca - NYSEArca Prezzo differito. Valuta in USD.
Aggiungi a watchlist
76,28+1,96 (+2,64%)
Alla chiusura: 04:00PM EDT
75,35 -0,93 (-1,22%)
Preborsa: 08:22AM EDT
Periodo di tempo:
12 ago 2021 - 12 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 ago 202275,8376,9774,9876,2876,284.685.600
10 ago 202273,2574,9871,4574,3274,324.622.300
09 ago 202274,2074,9272,6273,4573,452.492.200
08 ago 202271,5973,7171,4773,5473,544.429.500
05 ago 202270,4673,1870,4271,5471,543.138.500
04 ago 202272,8373,6070,9671,5371,535.215.500
03 ago 202276,2876,5573,3073,5373,534.033.700
02 ago 202276,0377,4175,2875,9375,932.737.300
01 ago 202274,7975,6274,0175,1375,133.326.800
29 lug 202279,1780,4978,0078,0578,053.632.800
28 lug 202278,4578,5276,4877,1377,134.322.000
27 lug 202276,4078,1975,4277,8777,873.166.400
26 lug 202277,3077,4475,0075,1675,162.949.300
25 lug 202275,8476,4074,9376,2276,222.807.500
22 lug 202275,1876,5874,4374,5374,535.768.500
21 lug 202275,2776,2874,7075,4975,493.979.200
20 lug 202277,1778,2676,4877,6477,643.125.900
19 lug 202276,0078,2175,9978,0578,053.172.000
18 lug 202276,9277,5476,5376,8176,815.382.200
15 lug 202274,0874,6373,0673,7473,743.367.700
14 lug 202271,0273,3069,5172,8572,855.355.800
13 lug 202273,0774,5172,2373,1973,194.365.800
12 lug 202274,8275,3272,5672,8172,816.104.700
11 lug 202277,8178,9276,6378,2378,234.950.300
08 lug 202278,5979,0177,0878,5478,546.450.600
07 lug 202276,4677,8776,2776,5576,556.993.200
06 lug 202273,4974,2471,4673,6773,678.899.500
05 lug 202278,4778,5273,4274,7874,7810.752.700
01 lug 202282,1082,4680,8481,6781,674.689.800
30 giu 202282,0982,3079,9380,3580,354.631.500
29 giu 202285,8786,4082,9182,9582,954.619.800
28 giu 202283,9985,1783,3384,7284,724.226.000
27 giu 202281,2983,3980,4082,9382,934.591.500
24 giu 202280,1982,1779,6381,2781,273.456.200
23 giu 202281,6381,9078,9678,9878,983.918.500
22 giu 202278,8382,3378,4980,8880,885.215.400
21 giu 202284,4985,3083,6584,0584,053.674.400
17 giu 202286,5086,7881,9483,3483,348.744.600
16 giu 202286,4488,5585,0587,6687,665.171.300
15 giu 202288,0588,8186,2486,9386,934.420.500
14 giu 202290,9891,9287,3788,4588,454.675.900
13 giu 202289,2891,1587,6890,3690,366.681.900
10 giu 202290,2490,7888,5090,1390,135.865.200
09 giu 202291,0391,4990,7291,0891,084.583.600
08 giu 202290,2692,2089,7491,9991,995.357.200
07 giu 202288,6890,1188,0990,0490,043.893.800
06 giu 202289,0789,2287,8588,3988,392.315.800
03 giu 202287,2189,5686,9689,4789,473.671.500
02 giu 202285,8887,4985,2787,2587,253.769.500
01 giu 202286,7187,2085,5085,5485,544.762.300
31 mag 202287,9988,3284,7085,4785,477.416.000
27 mag 202284,3385,5284,1185,4685,462.371.900
26 mag 202283,1585,1083,1584,5984,593.780.800
25 mag 202282,2182,6981,5382,4882,481.940.400
24 mag 202282,0382,8481,3482,0082,001.537.600
23 mag 202281,3682,1680,9181,9781,972.989.800
20 mag 202281,2181,8480,2681,6581,653.103.800
19 mag 202278,5081,3578,4580,5880,584.135.300
18 mag 202282,0282,0478,6579,2979,293.882.200
17 mag 202283,0583,6380,8681,1181,114.118.300
16 mag 202280,9883,3980,8283,1183,114.820.700
13 mag 202280,6081,4279,9381,2881,284.194.500
12 mag 202278,4979,4777,9179,2379,234.322.700
11 mag 202277,7679,0477,3978,1878,184.659.600
10 mag 202277,0777,3374,2274,5374,535.741.000
09 mag 202279,8180,0376,3876,5776,575.630.900
06 mag 202281,6382,4180,4382,1382,135.679.700
05 mag 202282,2182,3779,2380,4880,485.997.700
04 mag 202279,4080,7278,6680,2280,225.420.100
03 mag 202276,9277,8376,0476,6976,692.990.700
02 mag 202275,3878,4374,8678,3878,384.467.600
29 apr 202278,8079,6876,9477,1677,166.097.900
28 apr 202276,2878,2375,8678,0878,086.856.000
27 apr 202275,1276,6174,8776,3776,374.545.800
26 apr 202275,3376,9474,3776,4676,467.354.100
25 apr 202272,6474,9971,9874,6574,655.073.600
22 apr 202276,9877,4776,2876,3176,313.730.500
21 apr 202278,3479,2777,0778,1278,124.815.700
20 apr 202277,5177,9275,5777,2477,245.056.200
19 apr 202278,0678,0876,3476,8676,867.626.100
18 apr 202280,8181,7080,0080,4180,415.326.100
14 apr 202277,3480,4477,2379,5779,577.437.200
13 apr 202277,1578,5675,8978,4278,426.918.900
12 apr 202274,9576,3874,9175,9875,986.839.800
11 apr 202271,7572,7671,3072,3072,305.209.400
08 apr 202272,6974,6072,3974,1174,115.666.300
07 apr 202273,2673,8471,0873,1173,115.749.300
06 apr 202276,2576,7572,1673,0573,057.040.900
05 apr 202277,3477,7174,5474,8074,807.542.800
04 apr 202276,4677,2075,3376,8676,866.157.100
01 apr 202273,3774,8073,2574,1774,174.926.700
31 mar 202275,7676,8473,3474,1274,1210.749.400
30 mar 202278,0778,7077,3077,9177,915.239.100
29 mar 202272,3076,4372,0776,1576,158.954.800
28 mar 202276,8577,9274,1574,5374,538.934.500
25 mar 202278,8881,7378,4180,7480,747.534.500
24 mar 202281,6781,7879,3079,7579,754.417.200
23 mar 202281,3882,4881,0881,9581,956.155.100
22 mar 202278,6979,6577,5578,5678,564.175.300
21 mar 202277,4179,6677,2679,5479,546.410.800
*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...