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 | -3.6 | -4.79872034124 | 75.02 | 75.79 | 70.09 | 2935716 | 73.47875206 | SP |
| 4 | -4.94 | -6.4693556836 | 76.36 | 78.49 | 70.09 | 2576458 | 75.30840675 | SP |
| 12 | -1.48 | -2.03017832647 | 72.9 | 84.58 | 70.09 | 2642844 | 77.10886483 | SP |
| 26 | 0.87 | 1.23316796598 | 70.55 | 84.58 | 66.02 | 3123153 | 74.28303969 | SP |
| 52 | -3.25 | -4.3524842641 | 74.67 | 84.58 | 66.02 | 3116979 | 75.75603165 | SP |
| 156 | -8.51 | -10.646815964 | 79.93 | 92.2 | 57.83 | 3853086 | 73.16945978 | SP |
| 260 | -2.66 | -3.59071274298 | 74.08 | 92.2 | 15.76 | 11708414 | 42.06208649 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 71.42 | -1.89 | -2.58 | 71.4 | 71.49 | 70.09 | 3784539 |
| 1741131000 | 73.31 | -0.01 | -0.01 | 72.75 | 73.615 | 71.71 | 2012049 |
| 1741044600 | 73.32 | -1.9 | -2.53 | 75.33 | 75.56 | 72.925 | 3942653 |
| 1740785400 | 75.22 | -0.06 | -0.08 | 74.58 | 75.47 | 74.25 | 2335023 |
| 1740699000 | 75.28 | 1.43 | 1.94 | 75.02 | 75.79 | 74.69 | 2604314 |
| 1740612600 | 73.85 | -0.28 | -0.38 | 73.91 | 74.27 | 73.41 | 3202651 |
| 1740526200 | 74.13 | -1.84 | -2.42 | 75.6 | 75.61 | 73.74 | 2327429 |
| 1740439800 | 75.97 | 0.62 | 0.82 | 75.71 | 76.14 | 75.45 | 2883659 |
| 1740180600 | 75.35 | -2.41 | -3.10 | 76.7 | 76.85 | 75.34 | 2743723 |
| 1740094200 | 77.76 | 0.31 | 0.40 | 77.92 | 78.47 | 77.62 | 1605693 |
| 1740007800 | 77.45 | 0.49 | 0.64 | 78.06 | 78.2 | 77.23 | 1551789 |
| 1739921400 | 76.96 | 1.14 | 1.50 | 76.69 | 77.1087 | 76.35 | 2120502 |
| 1739575800 | 75.82 | -0.57 | -0.75 | 76.58 | 76.74 | 75.63 | 2308616 |
| 1739489400 | 76.39 | 0.07 | 0.09 | 75.68 | 76.47 | 75.58 | 1795162 |
| 1739403000 | 76.32 | -1.95 | -2.49 | 77.15 | 77.46 | 76.29 | 4728382 |
| 1739316600 | 78.27 | 0.87 | 1.12 | 78.37 | 78.49 | 77.87 | 2185676 |
| 1739230200 | 77.4 | 1.54 | 2.03 | 76.94 | 77.505 | 76.61 | 2742894 |
| 1738971000 | 75.86 | 0.41 | 0.54 | 76.22 | 76.29 | 75.46 | 1933643 |
| 1738884600 | 75.45 | -0.64 | -0.84 | 76.36 | 76.73 | 75.27 | 2144300 |
| 1738798200 | 76.09 | -1.42 | -1.83 | 76.57 | 77 | 75.835 | 1943438 |
| 1738711800 | 77.51 | -0.31 | -0.40 | 75.7 | 78.3 | 75.6 | 6051833 |
| 1738625400 | 77.82 | -0.2 | -0.26 | 78.42 | 78.77 | 76.94 | 4029812 |
| 1738366200 | 78.02 | 0.27 | 0.35 | 77.6 | 78.26 | 76.76 | 3451750 |
| 1738279800 | 77.75 | -0.03 | -0.04 | 77.77 | 78.77 | 77.46 | 2189874 |
| 1738193400 | 77.78 | -1.08 | -1.37 | 78.02 | 78.65 | 77.18 | 1638233 |
| 1738107000 | 78.86 | 0.93 | 1.19 | 78.87 | 78.95 | 77.81 | 1544055 |
| 1738020600 | 77.93 | -1.67 | -2.10 | 79.28 | 79.54 | 77.23 | 1893429 |
| 1737761400 | 79.6 | -0.83 | -1.03 | 80.07 | 80.22 | 79.015 | 1898275 |
| 1737675000 | 80.43 | 0 | 0.00 | 80.43 | 80.43 | 80.43 | 0 |
| 1737588600 | 80.43 | -0.68 | -0.84 | 80.72 | 81.21 | 80.32 | 2751629 |
| 1737502200 | 81.11 | -1.41 | -1.71 | 80.62 | 81.34 | 80.45 | 2343419 |
| 1737156600 | 82.52 | -0.42 | -0.51 | 82.52 | 83 | 82.23 | 2297133 |
| 1737070200 | 82.94 | -1.4 | -1.66 | 83.49 | 83.6 | 81.99 | 3562107 |
| 1736983800 | 84.34 | 2.67 | 3.27 | 82.28 | 84.58 | 82.28 | 4887297 |
| 1736897400 | 81.67 | -0.56 | -0.68 | 81.9 | 82.08 | 81.2105 | 4556820 |
| 1736811000 | 82.23 | 1.59 | 1.97 | 81.51 | 82.82 | 81.37 | 5058790 |
| 1736551800 | 80.64 | 3.34 | 4.32 | 81.54 | 81.815 | 79.37 | 4915667 |
| 1736379000 | 77.3 | -0.87 | -1.11 | 78.35 | 78.46 | 77.06 | 3150207 |
| 1736292600 | 78.17 | 0.87 | 1.13 | 78.13 | 78.44 | 77.7 | 3907683 |
| 1736206200 | 77.3 | -0.62 | -0.80 | 78.43 | 78.9 | 77.06 | 2103798 |
| 1735947000 | 77.92 | 0.99 | 1.29 | 77.41 | 78.215 | 77.26 | 1875350 |
| 1735860600 | 76.93 | 1.38 | 1.83 | 76.84 | 77.56 | 76.84 | 3244081 |
| 1735687800 | 75.55 | 0.73 | 0.98 | 75.24 | 75.75 | 74.975 | 1273487 |
| 1735601400 | 74.82 | 0.97 | 1.31 | 74.86 | 75.27 | 74.455 | 1580846 |
| 1735342200 | 73.85 | 0.72 | 0.98 | 74.1 | 74.4 | 73.69 | 1400777 |
| 1735255800 | 73.13 | -0.52 | -0.71 | 74.26 | 74.38 | 72.9 | 1808614 |
| 1735077840 | 73.65 | 0.59 | 0.81 | 73.7 | 74.025 | 73.45 | 1011796 |
| 1734996600 | 73.06 | -0.04 | -0.05 | 72.91 | 73.07 | 72.1 | 1894443 |
| 1734737400 | 73.1 | 0.49 | 0.67 | 72.27 | 73.41 | 71.958 | 1509078 |
| 1734651000 | 72.61 | -0.33 | -0.45 | 73.93 | 74.11 | 72.61 | 2066285 |
| 1734564600 | 72.94 | -0.36 | -0.49 | 73.67 | 74.38 | 72.915 | 2302887 |
| 1734478200 | 73.3 | -0.4 | -0.54 | 72.96 | 73.35 | 72.31 | 2085512 |
| 1734391800 | 73.7 | -0.51 | -0.69 | 74.15 | 74.3 | 73.61 | 1811649 |
| 1734132600 | 74.21 | 1 | 1.37 | 73.62 | 74.5 | 73.545 | 2895274 |
| 1734046200 | 73.21 | -0.12 | -0.16 | 72.9 | 73.58 | 72.19 | 2825557 |
| 1733959800 | 73.33 | 1.93 | 2.70 | 72.58 | 73.59 | 72.15 | 2777918 |
| 1733873400 | 71.4 | 0.23 | 0.32 | 71.54 | 72.13 | 71.32 | 2652964 |
| 1733787000 | 71.17 | 0.93 | 1.32 | 71.23 | 71.97 | 71.155 | 2060483 |
| 1733527800 | 70.24 | -1.23 | -1.72 | 70.62 | 70.71 | 69.99 | 3049822 |
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
