La bourse est fermée

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
78,54+1,03 (+1,33 %)
À partir de 01:17PM EDT. Marché ouvert.
Durée:
28 mars 2023 - 28 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202478,2778,6478,0278,5478,542 172 548
27 mars 202476,9277,5476,8277,5177,512 411 500
26 mars 202477,9477,9877,2177,2977,292 776 800
25 mars 202476,9978,2176,9977,7677,762 189 200
22 mars 202477,0777,1276,3176,6876,682 396 200
21 mars 202476,8377,0076,1476,8276,822 742 000
20 mars 202477,2077,5276,6277,2577,254 254 600
19 mars 202478,0978,7877,9478,4378,432 720 500
18 mars 202477,0278,1876,6177,9877,983 403 700
15 mars 202475,9776,6475,8776,3376,333 141 500
14 mars 202475,9076,7675,7476,3076,304 238 600
13 mars 202474,7575,2574,3775,0975,094 435 500
12 mars 202473,4274,1673,0173,3573,354 134 600
11 mars 202472,9773,9072,3773,6273,623 072 600
08 mars 202474,0274,0872,9973,3673,364 037 800
07 mars 202473,5674,7773,4074,2374,233 758 500
06 mars 202474,6775,7374,1674,3474,344 988 900
05 mars 202473,6274,6773,1173,4573,454 262 700
04 mars 202475,4375,5073,8374,0174,013 332 700
01 mars 202474,7475,9474,5374,9674,965 359 600
29 févr. 202474,0774,4573,2073,3673,363 861 400
28 févr. 202474,4674,7473,2773,6273,623 991 500
27 févr. 202473,2174,1673,1473,8573,855 301 700
26 févr. 202471,5573,2471,4872,7972,793 578 500
23 févr. 202472,1972,6671,6671,9271,923 403 200
22 févr. 202472,9974,0572,9173,6073,602 748 500
21 févr. 202472,1773,2272,1673,2073,203 781 200
20 févr. 202473,4473,4572,0672,4272,423 468 600
16 févr. 202472,9573,6372,4473,4173,414 208 900
15 févr. 202471,7773,2071,7772,8472,844 230 900
14 févr. 202473,0773,5371,3771,5571,554 632 500
13 févr. 202472,5473,2271,9572,6572,653 632 000
12 févr. 202471,5372,1371,5372,1172,113 839 000
09 févr. 202471,9472,2871,1071,6771,672 761 600
08 févr. 202470,2771,6070,2271,5271,526 147 400
07 févr. 202468,9469,4368,7069,4269,425 234 200
06 févr. 202468,6569,1068,1268,8168,814 413 400
05 févr. 202467,8368,5966,8568,1868,183 284 500
02 févr. 202468,0368,3667,1967,5167,515 654 700
01 févr. 202471,5971,9968,9669,0769,0713 358 700
31 janv. 202472,3272,3770,6670,9270,925 073 700
30 janv. 202472,0073,1071,7272,8172,813 559 200
29 janv. 202472,4372,4571,4872,0572,053 444 900
26 janv. 202471,9873,1971,1373,1073,104 822 100
25 janv. 202471,4872,4571,0272,2372,234 979 600
24 janv. 202469,9770,8869,6670,5470,544 857 600
23 janv. 202469,3470,3369,1269,6669,663 164 800
22 janv. 202468,8870,5068,7269,6969,694 992 500
19 janv. 202469,4169,7268,2168,8268,824 629 800
18 janv. 202468,3669,3167,7969,0669,064 685 900
17 janv. 202466,4867,9666,2867,9467,944 463 000
16 janv. 202468,0968,2567,1167,2567,254 904 800
12 janv. 202469,3869,8167,5768,0268,027 191 500
11 janv. 202468,3568,9267,1167,6567,657 436 400
10 janv. 202468,2768,6866,3466,5666,566 307 700
09 janv. 202467,3067,9566,7167,3967,394 394 100
08 janv. 202466,0766,4965,5466,4066,406 270 300
05 janv. 202468,8369,3268,3669,0369,034 995 400
04 janv. 202468,1968,3966,4067,5767,575 001 000
03 janv. 202466,9268,3666,7268,1968,197 136 800
02 janv. 202467,5667,5665,4865,7765,777 908 600
29 déc. 202367,6867,7566,6366,6566,653 301 800
28 déc. 202368,3568,9466,9767,1867,185 754 500
27 déc. 202370,0270,1768,9068,9268,923 785 600
26 déc. 202370,5271,1070,1170,2170,214 996 900
22 déc. 202369,6369,9668,4968,6968,694 299 800
21 déc. 202368,1369,0868,1369,0369,033 290 400
20 déc. 202370,1570,3068,6668,7968,795 252 100
19 déc. 202368,3069,4368,2669,3669,364 039 100
18 déc. 202368,8969,5867,5568,0968,095 558 900
15 déc. 202367,1967,3265,8867,1567,153 451 100
14 déc. 202366,9567,8066,9067,1667,165 062 800
13 déc. 202364,4265,3564,3465,3365,333 575 200
12 déc. 202364,9365,0663,8464,2564,257 103 800
11 déc. 202366,5067,0365,9866,8066,802 589 200
08 déc. 202366,1166,9065,9266,5366,534 055 200
07 déc. 202365,6565,7464,3565,1165,114 561 900
06 déc. 202365,9866,3564,6164,7664,769 506 200
05 déc. 202368,7469,2467,4767,5867,584 833 500
04 déc. 202368,6669,7767,8768,4768,475 104 000
01 déc. 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
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...