Premium
United States Oil Fund LP (USO)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.09 | -1.97114024333 | 106.03 | 110.05 | 103.145 | 5148233 | 106.47022853 | SP |
| 4 | -32.73 | -23.9481963855 | 136.67 | 137.05 | 103.145 | 5919427 | 119.89792089 | SP |
| 12 | -23.25 | -18.2797389732 | 127.19 | 154.08 | 103.145 | 10278303 | 130.62936696 | SP |
| 26 | 35.51 | 51.8924448341 | 68.43 | 154.08 | 67.345 | 20677538 | 113.60507151 | SP |
| 52 | 29.62 | 39.8546824543 | 74.32 | 154.08 | 65.985 | 12755965 | 105.60256689 | SP |
| 156 | 40.12 | 62.8643058602 | 63.82 | 154.08 | 60.67 | 6962777 | 93.1924784 | SP |
| 260 | 53.44 | 105.821782178 | 50.5 | 154.08 | 43.42 | 6112988 | 84.38028077 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031400 | 103.98 | 0.71 | 0.69 | 102.85 | 104.46 | 102.42 | 2205890 |
| 1782945000 | 103.27 | -3.17 | -2.98 | 104.55 | 105 | 103.145 | 3105382 |
| 1782858600 | 106.44 | -0.64 | -0.60 | 108.15 | 108.15 | 105.12 | 3730920 |
| 1782772200 | 107.08 | 1.6 | 1.52 | 106.65 | 107.99 | 106.19 | 3151902 |
| 1782513000 | 105.48 | -3.83 | -3.50 | 105.83 | 106.17 | 104.07 | 9557712 |
| 1782426600 | 109.31 | 3.02 | 2.84 | 106.03 | 110.05 | 105.865 | 6191744 |
| 1782340200 | 106.29 | -4.97 | -4.47 | 106.29 | 107.66 | 105.65 | 5031050 |
| 1782253800 | 111.26 | -1.43 | -1.27 | 110.92 | 111.53 | 110.06 | 3077435 |
| 1782167400 | 112.69 | -2.18 | -1.90 | 112.63 | 112.81 | 111.13 | 4434773 |
| 1781821800 | 114.87 | 0.64 | 0.56 | 112.47 | 115.33 | 110.4837 | 5519649 |
| 1781735400 | 114.23 | -1.24 | -1.07 | 115.44 | 120 | 114.13 | 5479742 |
| 1781649000 | 115.47 | -5.74 | -4.74 | 116.34 | 116.99 | 113.31 | 7716673 |
| 1781562600 | 121.21 | -4.22 | -3.36 | 119.84 | 121.48 | 119.02 | 5824983 |
| 1781303400 | 125.43 | -3.4 | -2.64 | 127.03 | 129.77 | 125.3 | 8086576 |
| 1781217000 | 128.83 | -5.47 | -4.07 | 134.27 | 135.97999 | 127.87 | 11971145 |
| 1781130600 | 134.3 | 3 | 2.28 | 132.925 | 136.61 | 132.63 | 7109009 |
| 1781044200 | 131.3 | -3.85 | -2.85 | 132.01 | 133.04 | 128.18 | 9258991 |
| 1780957800 | 135.15 | 2.13 | 1.60 | 134.94999 | 136.5299 | 133.94999 | 4428624 |
| 1780698600 | 133.02 | -3.72 | -2.72 | 135.13999 | 135.19999 | 132.24 | 4624445 |
| 1780612200 | 136.74 | -4.12 | -2.92 | 136.66999 | 137.05 | 135.01 | 4164847 |
| 1780525800 | 140.86 | 3.59 | 2.62 | 139.46 | 141.41836 | 138.38999 | 4708318 |
| 1780439400 | 137.27 | 1.77 | 1.31 | 135.068 | 137.6701 | 134.18 | 3616720 |
| 1780353000 | 135.5 | 6.41 | 4.97 | 135.65 | 138.91 | 133.02 | 10970924 |
| 1780093800 | 129.09 | -1.69 | -1.29 | 128.305 | 130.3204 | 126.55 | 8162495 |
| 1780007400 | 130.78 | -0.25 | -0.19 | 133.34 | 133.8399 | 127.77 | 7489701 |
| 1779921000 | 131.03 | -5.97 | -4.36 | 131.38999 | 133.58 | 129.63999 | 8335139 |
| 1779834600 | 137 | -3.92 | -2.78 | 136.34 | 138.695 | 135.94 | 7536022 |
| 1779489000 | 140.91999 | -1.62 | -1.14 | 141.43 | 143.78 | 138.71 | 7438135 |
| 1779402600 | 142.54 | -1.73 | -1.20 | 149.27 | 150.255 | 140.22999 | 10176228 |
| 1779316200 | 144.27 | -8.69 | -5.68 | 149.452 | 150.54 | 141.96 | 11491910 |
| 1779229800 | 152.96 | 3.67 | 2.46 | 152.87799 | 153.5 | 150.22 | 5490075 |
| 1779143400 | 149.29 | 1.06 | 0.72 | 145.91 | 154.08 | 144.96 | 10789073 |
| 1778884200 | 148.22999 | 5.23 | 3.66 | 145.55 | 148.41 | 145.16999 | 5571337 |
| 1778797800 | 143 | 0.96 | 0.68 | 140.935 | 143 | 140.59 | 4658551 |
| 1778711400 | 142.04 | -2.26 | -1.57 | 143.91999 | 145 | 141.27 | 4442225 |
| 1778625000 | 144.3 | 5.64 | 4.07 | 143.83 | 144.8 | 143.09 | 6089467 |
| 1778538600 | 138.66 | 5.07 | 3.80 | 136.69 | 140.9 | 135.86 | 6236140 |
| 1778279400 | 133.59 | -1.38 | -1.02 | 132.37 | 135.22 | 132.13999 | 7643044 |
| 1778193000 | 134.97 | 1.02 | 0.76 | 128.77 | 136.79 | 127.38 | 15755585 |
| 1778106600 | 133.94999 | -10.22 | -7.09 | 135.33 | 136.635 | 132.56 | 12401856 |
| 1778020200 | 144.16999 | -3.44 | -2.33 | 143.91 | 144.8 | 142.13999 | 8167686 |
| 1777933800 | 147.61 | 4.81 | 3.37 | 143.85 | 149.47 | 142.2301 | 15104203 |
| 1777674600 | 142.8 | -4.29 | -2.92 | 143.53 | 143.85 | 138.8 | 12760794 |
| 1777588200 | 147.09 | -3.54 | -2.35 | 146.32 | 149.06 | 144.47999 | 10498989 |
| 1777501800 | 150.63 | 11.03 | 7.90 | 146.15 | 151.6299 | 145.94 | 14811795 |
| 1777415400 | 139.6 | 4.88 | 3.62 | 138.85 | 140.4 | 138.02 | 11892366 |
| 1777329000 | 134.72 | 2.32 | 1.75 | 133.96 | 136.49 | 133.21 | 6954786 |
| 1777069800 | 132.4 | -2.32 | -1.72 | 132.63 | 133.8699 | 129.55 | 14185357 |
| 1776983400 | 134.72 | 5.32 | 4.11 | 131.26 | 137.46 | 129.87 | 19100152 |
| 1776897000 | 129.4 | 1.15 | 0.90 | 127.36 | 131.01 | 127.07 | 11870662 |
| 1776810600 | 128.25 | 6.93 | 5.71 | 121.51 | 128.88999 | 121.03 | 23237901 |
| 1776724200 | 121.32 | 5.28 | 4.55 | 119.84 | 122.88 | 119.4 | 15175785 |
| 1776465000 | 116.04 | -9.8 | -7.79 | 114.73 | 116.87 | 110.345 | 38129970 |
| 1776378600 | 125.84 | 3.25 | 2.65 | 124.07 | 128.28 | 124.05 | 13337574 |
| 1776292200 | 122.59 | -1.26 | -1.02 | 123.25 | 125.24 | 122.33 | 13832451 |
| 1776205800 | 123.85 | -4.62 | -3.60 | 127.1 | 127.23 | 122.91 | 14278660 |
| 1776119400 | 128.47 | 3.65 | 2.92 | 133.37 | 133.53 | 127.16 | 22211378 |
| 1775860200 | 124.82 | -2.14 | -1.69 | 125.61 | 127.78 | 123.98 | 15215971 |
| 1775773800 | 126.96 | 2.38 | 1.91 | 127.19 | 129.63999 | 123.06 | 44069701 |
| 1775687400 | 124.58 | -13.5 | -9.78 | 119.055 | 125.23 | 118.06 | 51614681 |
| 1775601000 | 138.08 | -0.86 | -0.62 | 141.33 | 143.97999 | 130 | 43254810 |
| 1775514600 | 138.94 | 1.02 | 0.74 | 138.505 | 140.88999 | 136.38 | 27986843 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
