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 | -2.29 | -2.85999750219 | 80.07 | 80.22 | 77.18 | 1743498 | 78.55523092 | SP |
| 4 | 0.94 | 1.22332118688 | 76.84 | 84.58 | 76.84 | 3036940 | 80.3490533 | SP |
| 12 | 3.77 | 5.09390622889 | 74.01 | 84.58 | 69.56 | 2577581 | 75.31708532 | SP |
| 26 | 3.33 | 4.47280053727 | 74.45 | 84.58 | 66.02 | 3236281 | 74.10023433 | SP |
| 52 | 5.78 | 8.02777777778 | 72 | 84.58 | 66.02 | 3286357 | 75.18457869 | SP |
| 156 | 15.59 | 25.0683389612 | 62.19 | 92.2 | 57.83 | 4052662 | 72.78581714 | SP |
| 260 | -9.66 | -11.0475754803 | 87.44 | 92.2 | 15.76 | 12308998 | 44.1427233 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733441400 | 71.47 | -0.41 | -0.57 | 71.95 | 72.17 | 71.22 | 1501733 |
| 1733355000 | 71.88 | -1.16 | -1.59 | 73.41 | 73.45 | 71.52 | 2674484 |
| 1733268600 | 73.04 | 2 | 2.82 | 72.16 | 73.32 | 71.8 | 3196034 |
| 1733182200 | 71.04 | -0.57 | -0.80 | 71.87 | 71.95 | 70.7 | 3551163 |
| 1732917840 | 71.61 | -0.11 | -0.15 | 72.32 | 72.74 | 71.51 | 1757580 |
| 1732750200 | 71.72 | 0.11 | 0.15 | 71.63 | 72.3 | 71.16 | 1575358 |
| 1732663800 | 71.61 | -0.49 | -0.68 | 72.52 | 73.34 | 71.01 | 2881803 |
| 1732577400 | 72.1 | -2.15 | -2.90 | 72.94 | 73.44 | 71.73 | 3098956 |
| 1732318200 | 74.25 | 1.05 | 1.43 | 73.1 | 74.58 | 72.9401 | 2573158 |
| 1732231800 | 73.2 | 1.18 | 1.64 | 73.13 | 73.26 | 72.39 | 1847434 |
| 1732145400 | 72.02 | -0.29 | -0.40 | 72.84 | 72.84 | 71.6 | 1358801 |
| 1732059000 | 72.31 | 0.24 | 0.33 | 72.4 | 72.71 | 71.4 | 3936772 |
| 1731972600 | 72.07 | 2.32 | 3.33 | 70.93 | 72.31 | 70.9 | 3113003 |
| 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 |
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
