Premium
United States Oil Fund LP (USO)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -2.05027383794 | 71.21 | 72.09 | 69.56 | 2768962 | 70.59828916 | SP |
| 4 | -2.65 | -3.66022099448 | 72.4 | 75.56 | 69.14 | 3555434 | 72.34404309 | SP |
| 12 | -8.32 | -10.6571026002 | 78.07 | 79.31 | 66.02 | 3730615 | 72.82935839 | SP |
| 26 | -6.804 | -8.88784387491 | 76.554 | 82.6 | 66.02 | 2992735 | 74.29807103 | SP |
| 52 | -2.43 | -3.36658354115 | 72.18 | 83.41 | 63.84 | 3679480 | 73.44965102 | SP |
| 156 | 14.38 | 25.9707422792 | 55.37 | 92.2 | 46.16 | 4304484 | 70.79208959 | SP |
| 260 | -26.09 | -27.2224540902 | 95.84 | 107.84 | 15.76 | 12189395 | 48.8300826 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713400 | 69.75 | -1.54 | -2.16 | 70.87 | 71.35 | 69.56 | 3599459 |
| 1731627000 | 71.29 | 0.56 | 0.79 | 72.06 | 72.09 | 70.82 | 2088254 |
| 1731540600 | 70.73 | 0.04 | 0.06 | 70.33 | 71.5 | 69.6 | 3371389 |
| 1731454200 | 70.69 | -0.25 | -0.35 | 71.78 | 71.85 | 70.5 | 1805332 |
| 1731367800 | 70.94 | -2.19 | -2.99 | 71.21 | 71.45 | 70.64 | 3029118 |
| 1731108600 | 73.13 | -1.53 | -2.05 | 73.84 | 73.94 | 72.66 | 2694595 |
| 1731022200 | 74.66 | 0.12 | 0.16 | 74.01 | 75.56 | 73.51 | 2899584 |
| 1730935800 | 74.54 | -0.19 | -0.25 | 73.23 | 75.32 | 73.23 | 3777905 |
| 1730849400 | 74.73 | 0.44 | 0.59 | 74.92 | 75.34 | 74.05 | 2578737 |
| 1730763000 | 74.29 | 2.27 | 3.15 | 73.86 | 74.4299 | 73.28 | 3099013 |
| 1730500200 | 72.02 | -1.06 | -1.45 | 73.63 | 73.8 | 71.95 | 4430158 |
| 1730413800 | 73.08 | 1.72 | 2.41 | 71.81 | 73.35 | 71.44 | 8995026 |
| 1730327400 | 71.36 | 1.7 | 2.44 | 70.67 | 71.63 | 70.36 | 3931001 |
| 1730241000 | 69.66 | -0.77 | -1.09 | 70.12 | 70.31 | 69.14 | 4012144 |
| 1730154600 | 70.43 | -3.8 | -5.12 | 69.77 | 70.64 | 69.6696 | 7288658 |
| 1729895400 | 74.23 | 1.17 | 1.60 | 73.8 | 74.49 | 73.36 | 3544790 |
| 1729809000 | 73.06 | -0.49 | -0.67 | 73.75 | 74.08 | 72.27 | 2164665 |
| 1729722600 | 73.55 | -0.43 | -0.58 | 73.49 | 74.03 | 72.91 | 2302000 |
| 1729636200 | 73.98 | 1.72 | 2.38 | 73.19 | 74.65 | 72.995 | 3589312 |
| 1729549800 | 72.26 | 0.88 | 1.23 | 72.4 | 72.8701 | 71.71 | 2837322 |
| 1729290600 | 71.38 | -1.24 | -1.71 | 71.74 | 71.92 | 70.57 | 4279418 |
| 1729204200 | 72.62 | 0.22 | 0.30 | 72.05 | 72.84 | 71.31 | 2479256 |
| 1729117800 | 72.4 | -0.36 | -0.49 | 72.38 | 72.67 | 71.5295 | 2145312 |
| 1729031400 | 72.76 | -3.17 | -4.17 | 72.27 | 72.95 | 71.67 | 3972399 |
| 1728945000 | 75.93 | -1.56 | -2.01 | 76.06 | 76.65 | 75.48 | 3838847 |
| 1728685800 | 77.49 | -0.28 | -0.36 | 77.01 | 77.88 | 76.69 | 3501300 |
| 1728599400 | 77.77 | 2.52 | 3.35 | 76.15 | 78.04 | 75.76 | 4409810 |
| 1728513000 | 75.25 | -0.54 | -0.71 | 74.11 | 75.36 | 73.41 | 6681695 |
| 1728426600 | 75.79 | -3.41 | -4.31 | 76.83 | 76.935 | 74.57 | 7864123 |
| 1728340200 | 79.2 | 2.85 | 3.73 | 77.42 | 79.31 | 77.29 | 4329216 |
| 1728081000 | 76.35 | 0.62 | 0.82 | 76.21 | 77.4 | 75.76 | 5709519 |
| 1727994600 | 75.73 | 2.97 | 4.08 | 73.74 | 75.9 | 73.45 | 7081397 |
| 1727908200 | 72.76 | 0.65 | 0.90 | 73.95 | 74.21 | 71.62 | 4070768 |
| 1727821800 | 72.11 | 2.19 | 3.13 | 69.34 | 73.73 | 69.29 | 13745382 |
| 1727735400 | 69.92 | -0.35 | -0.50 | 69.96 | 70.87 | 69.415 | 2309087 |
| 1727476200 | 70.27 | 1.26 | 1.83 | 69.3 | 70.32 | 68.8 | 3147858 |
| 1727389800 | 69.01 | -2.47 | -3.46 | 69.22 | 70.118 | 68.6 | 3964854 |
| 1727303400 | 71.48 | -1.81 | -2.47 | 72.35 | 72.8 | 70.94 | 3246777 |
| 1727217000 | 73.29 | 1.04 | 1.44 | 73.85 | 73.86 | 72.83 | 2378658 |
| 1727130600 | 72.25 | -0.67 | -0.92 | 72.96 | 73.53 | 71.17 | 2269144 |
| 1726871400 | 72.92 | 0.17 | 0.23 | 72.42 | 73.14 | 72.05 | 1332373 |
| 1726785000 | 72.75 | 2.09 | 2.96 | 72.22 | 73.21 | 71.785 | 4056506 |
| 1726698600 | 70.66 | -1.06 | -1.48 | 71.01 | 71.94 | 70.58 | 2373882 |
| 1726612200 | 71.72 | 0.84 | 1.19 | 70.9 | 72.29 | 70.84 | 1890754 |
| 1726525800 | 70.88 | 1.04 | 1.49 | 70.61 | 71.22 | 70.13 | 2969214 |
| 1726266600 | 69.84 | -0.05 | -0.07 | 70.2 | 70.93 | 69.12 | 2242402 |
| 1726180200 | 69.89 | 2.04 | 3.01 | 69.07 | 70.46 | 68.53 | 3797576 |
| 1726093800 | 67.85 | 0.89 | 1.33 | 67.85 | 68.62 | 66.37 | 3138570 |
| 1726007400 | 66.959999 | -2.31 | -3.33 | 69.45 | 69.49 | 66.019999 | 3865714 |
| 1725921000 | 69.27 | 0.34 | 0.49 | 68.49 | 69.66 | 68.05 | 1923783 |
| 1725661800 | 68.93 | -0.96 | -1.37 | 70.55 | 70.87 | 67.91 | 3649543 |
| 1725575400 | 69.89 | 0.28 | 0.40 | 70.73 | 71.53 | 69.51 | 3414325 |
| 1725489000 | 69.61 | -1.48 | -2.08 | 70.62 | 71.4995 | 69.5531 | 4525657 |
| 1725402600 | 71.09 | -3.25 | -4.37 | 72.15 | 72.15 | 70.85 | 4871122 |
| 1725057000 | 74.34 | -2.43 | -3.17 | 75.19 | 75.22 | 74.12 | 3213252 |
| 1724970600 | 76.77 | 1.29 | 1.71 | 76.77 | 77.65 | 76.1 | 3943891 |
| 1724884200 | 75.48 | -1.01 | -1.32 | 75.4 | 76.23 | 74.8 | 1752979 |
| 1724797800 | 76.49 | -1.34 | -1.72 | 77.39 | 77.6 | 76.14 | 3448581 |
| 1724711400 | 77.83 | 2.28 | 3.02 | 78.07 | 78.32 | 77.62 | 3141545 |
| 1724452200 | 75.55 | 1.97 | 2.68 | 74.99 | 75.76 | 74.87 | 3007195 |
| 1724365800 | 73.58 | 0.98 | 1.35 | 72.83 | 74.17 | 72.71 | 3163022 |
| 1724279400 | 72.6 | -1.23 | -1.67 | 74.32 | 74.81 | 72.11 | 2737301 |
| 1724193000 | 73.83 | -0.55 | -0.74 | 74.74 | 75.02 | 73.68 | 2716829 |
| 1724106600 | 74.38 | -1.94 | -2.54 | 76.25 | 76.38 | 74.09 | 4825576 |
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
