USO - United States Oil Fund, LP

NYSEArca - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 giu 202364,8964,9363,9564,0464,041.082.299
07 giu 202364,4965,2164,2164,7164,713.518.100
06 giu 202363,0864,4363,0163,7963,792.569.500
05 giu 202365,3765,4164,0264,0364,033.038.400
02 giu 202364,1064,3663,4664,1564,156.934.800
01 giu 202360,6663,3760,6362,5562,553.631.400
31 mag 202361,4862,0960,6160,6360,634.040.700
30 mag 202362,8562,9761,7062,3062,306.442.600
26 mag 202364,9064,9964,3664,8064,802.145.100
25 mag 202364,4664,7063,2164,0964,094.322.700
24 mag 202365,9666,2464,9465,6665,663.775.800
23 mag 202364,6465,4064,5064,8764,873.409.700
22 mag 202363,5964,3363,3663,9163,911.645.000
19 mag 202364,6164,6663,2563,9063,902.489.800
18 mag 202364,3264,4063,5864,0464,042.496.600
17 mag 202363,8764,9963,0664,6064,604.276.000
16 mag 202363,1163,5462,4562,5462,541.987.100
15 mag 202362,7063,4662,3762,9962,994.837.800
12 mag 202363,2163,5061,9462,0762,074.068.600
11 mag 202363,2663,6262,6263,2563,254.023.300
10 mag 202364,8064,8063,5964,3964,392.683.700
09 mag 202363,8465,1563,1064,8764,875.831.500
08 mag 202364,7564,8964,0564,2664,263.454.600
05 mag 202362,7363,3462,6163,0363,034.699.400
04 mag 202360,5061,6659,7860,7060,704.997.400
03 mag 202361,3161,3960,1660,3160,3112.166.700
02 mag 202365,4865,5062,9963,0563,056.535.700
01 mag 202366,3466,9365,6266,5566,552.939.000
28 apr 202365,8567,6065,5367,5067,503.043.600
27 apr 202365,8366,2165,1665,8165,812.752.700
26 apr 202367,1867,8365,2065,3665,365.692.100
25 apr 202368,5468,5767,2667,6267,622.262.600
24 apr 202368,2969,6068,1169,2569,251.924.400
21 apr 202368,5868,7267,9168,2168,212.620.200
20 apr 202367,8668,3467,5167,6067,603.486.800
19 apr 202369,7269,9868,8669,3069,303.621.100
18 apr 202370,9271,3670,0970,7370,731.468.800
17 apr 202371,6671,8570,4870,8470,842.985.700
14 apr 202372,0672,4571,3472,0972,093.170.400
13 apr 202372,3672,6371,6571,8071,802.790.900
12 apr 202371,7472,6571,6172,4372,434.474.100
11 apr 202370,0871,2169,9771,0771,073.346.800
10 apr 202370,2370,7969,6269,7669,762.884.600
06 apr 202370,3570,4969,7770,2670,262.839.300
05 apr 202370,4970,5569,6870,2470,243.015.000
04 apr 202371,1371,1369,5870,2770,273.592.700
03 apr 202369,9370,7069,6370,2770,278.377.900
31 mar 202365,9266,5065,2666,4466,442.730.700
30 mar 202364,8165,5464,1965,3265,323.295.100
29 mar 202365,0165,3564,0064,1564,152.593.100
28 mar 202363,7664,9863,7664,5564,554.149.500
27 mar 202362,2464,2761,8664,1564,158.701.200
24 mar 202360,3161,2559,8460,9660,963.721.100
23 mar 202362,5163,0260,9060,9960,992.635.500
22 mar 202361,3962,6760,9261,6161,613.512.800
21 mar 202360,5461,3260,1161,2361,233.975.100
20 mar 202358,7359,8758,0559,7959,795.391.600
17 mar 202359,9460,0257,8358,6658,669.071.700
16 mar 202358,7261,0958,0460,0560,058.441.800
15 mar 202360,2660,9757,9460,0260,0213.746.500
14 mar 202364,0265,3262,3462,9362,936.367.400
13 mar 202364,5166,8264,0765,2565,255.203.900
10 mar 202366,3767,5666,2067,1467,142.989.500
09 mar 202367,9068,3966,1766,2466,242.436.600
08 mar 202367,1367,8566,7867,1067,103.018.100
07 mar 202370,1470,2267,5667,8567,855.071.200
06 mar 202369,2970,5269,0570,4970,493.977.800
03 mar 202367,1969,9167,1469,8669,865.179.300
02 mar 202368,4468,7667,8968,3068,301.623.900
01 mar 202367,1468,1266,7368,0768,072.577.600
28 feb 202367,8067,9367,1667,2167,211.886.400
27 feb 202366,6366,7665,7366,2566,253.024.800
24 feb 202365,5667,1565,1167,1067,102.593.400
23 feb 202366,2266,6565,7066,3866,382.136.800
22 feb 202366,4066,6764,8964,9264,923.495.600
21 feb 202367,5067,8266,5466,6966,692.432.700
17 feb 202366,3667,2666,0167,0267,023.851.700
16 feb 202368,8269,3968,4268,4568,452.369.700
15 feb 202368,7969,3967,8069,0269,021.907.600
14 feb 202368,2269,6368,0169,4069,401.601.500
13 feb 202369,3870,4369,0769,5069,503.458.200
10 feb 202369,0269,9068,9569,8769,872.817.200
09 feb 202367,8868,5067,1267,9267,922.430.700
08 feb 202368,4068,7967,6168,6868,682.052.000
07 feb 202365,8367,8565,8267,7667,763.598.100
06 feb 202365,0765,5363,6765,5065,502.694.200
03 feb 202366,7368,3964,3564,4064,404.875.300
02 feb 202366,9967,4965,9066,5766,572.561.500
01 feb 202369,2169,4166,7667,3667,363.538.500
31 gen 202367,8669,3767,6769,3269,321.391.600
30 gen 202368,6869,8768,0368,1068,102.345.800
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 202370,8671,5669,9771,5571,552.438.400
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
*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...