Mercados españoles cerrados

United States Oil Fund, LP (USO)

NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
80,75+0,31 (+0,39%)
A partir del 12:31PM EDT. Mercado abierto.
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202480,9780,9780,0780,7580,75936.732
25 abr 202479,5780,4978,7580,4480,443.006.600
24 abr 202479,7180,2579,1679,6479,643.662.900
23 abr 202478,2580,1078,1679,9879,983.355.400
22 abr 202477,8678,9977,5778,7878,783.299.600
19 abr 202478,7279,5378,5678,8578,857.562.400
18 abr 202479,1279,4978,2078,7878,784.529.600
17 abr 202480,2880,9678,6978,9178,915.967.300
16 abr 202481,3181,7281,0181,3381,334.285.400
15 abr 202481,0081,7080,0981,6581,6510.203.200
12 abr 202483,0083,4181,2381,5381,539.718.400
11 abr 202481,6781,6780,7981,5581,556.287.700
10 abr 202481,3982,1180,4382,0982,096.834.100
09 abr 202482,1382,2580,8781,1581,153.895.500
08 abr 202482,3882,7381,1782,2082,203.757.200
05 abr 202482,5883,2582,1282,4082,403.836.500
04 abr 202481,0782,8480,4382,2782,276.112.200
03 abr 202481,3181,8281,1081,2581,253.254.800
02 abr 202480,6380,9279,8880,7980,794.241.700
01 abr 202479,0880,2078,8079,6779,674.000.100
28 mar 202478,2778,9478,0278,7378,734.745.600
27 mar 202476,9277,5476,8277,5177,512.412.300
26 mar 202477,9477,9877,2177,2977,292.776.800
25 mar 202476,9978,2176,9977,7677,762.189.200
22 mar 202477,0777,1276,3176,6876,682.396.200
21 mar 202476,8377,0076,1476,8276,822.742.000
20 mar 202477,2077,5276,6277,2577,254.254.600
19 mar 202478,0978,7877,9478,4378,432.720.500
18 mar 202477,0278,1876,6177,9877,983.403.700
15 mar 202475,9776,6475,8776,3376,333.141.500
14 mar 202475,9076,7675,7476,3076,304.238.600
13 mar 202474,7575,2574,3775,0975,094.435.500
12 mar 202473,4274,1673,0173,3573,354.134.600
11 mar 202472,9773,9072,3773,6273,623.072.600
08 mar 202474,0274,0872,9973,3673,364.037.800
07 mar 202473,5674,7773,4074,2374,233.758.500
06 mar 202474,6775,7374,1674,3474,344.988.900
05 mar 202473,6274,6773,1173,4573,454.262.700
04 mar 202475,4375,5073,8374,0174,013.332.700
01 mar 202474,7475,9474,5374,9674,965.359.600
29 feb 202474,0774,4573,2073,3673,363.861.400
28 feb 202474,4674,7473,2773,6273,623.991.500
27 feb 202473,2174,1673,1473,8573,855.301.700
26 feb 202471,5573,2471,4872,7972,793.578.500
23 feb 202472,1972,6671,6671,9271,923.403.200
22 feb 202472,9974,0572,9173,6073,602.748.500
21 feb 202472,1773,2272,1673,2073,203.781.200
20 feb 202473,4473,4572,0672,4272,423.468.600
16 feb 202472,9573,6372,4473,4173,414.208.900
15 feb 202471,7773,2071,7772,8472,844.230.900
14 feb 202473,0773,5371,3771,5571,554.632.500
13 feb 202472,5473,2271,9572,6572,653.632.000
12 feb 202471,5372,1371,5372,1172,113.839.000
09 feb 202471,9472,2871,1071,6771,672.761.600
08 feb 202470,2771,6070,2271,5271,526.147.400
07 feb 202468,9469,4368,7069,4269,425.234.200
06 feb 202468,6569,1068,1268,8168,814.413.400
05 feb 202467,8368,5966,8568,1868,183.284.500
02 feb 202468,0368,3667,1967,5167,515.654.700
01 feb 202471,5971,9968,9669,0769,0713.358.700
31 ene 202472,3272,3770,6670,9270,925.073.700
30 ene 202472,0073,1071,7272,8172,813.559.200
29 ene 202472,4372,4571,4872,0572,053.444.900
26 ene 202471,9873,1971,1373,1073,104.822.100
25 ene 202471,4872,4571,0272,2372,234.979.600
24 ene 202469,9770,8869,6670,5470,544.857.600
23 ene 202469,3470,3369,1269,6669,663.164.800
22 ene 202468,8870,5068,7269,6969,694.992.500
19 ene 202469,4169,7268,2168,8268,824.629.800
18 ene 202468,3669,3167,7969,0669,064.685.900
17 ene 202466,4867,9666,2867,9467,944.463.000
16 ene 202468,0968,2567,1167,2567,254.904.800
12 ene 202469,3869,8167,5768,0268,027.191.500
11 ene 202468,3568,9267,1167,6567,657.436.400
10 ene 202468,2768,6866,3466,5666,566.307.700
09 ene 202467,3067,9566,7167,3967,394.394.100
08 ene 202466,0766,4965,5466,4066,406.270.300
05 ene 202468,8369,3268,3669,0369,034.995.400
04 ene 202468,1968,3966,4067,5767,575.001.000
03 ene 202466,9268,3666,7268,1968,197.136.800
02 ene 202467,5667,5665,4865,7765,777.908.600
29 dic 202367,6867,7566,6366,6566,653.301.800
28 dic 202368,3568,9466,9767,1867,185.754.500
27 dic 202370,0270,1768,9068,9268,923.785.600
26 dic 202370,5271,1070,1170,2170,214.996.900
22 dic 202369,6369,9668,4968,6968,694.299.800
21 dic 202368,1369,0868,1369,0369,033.290.400
20 dic 202370,1570,3068,6668,7968,795.252.100
19 dic 202368,3069,4368,2669,3669,364.039.100
18 dic 202368,8969,5867,5568,0968,095.558.900
15 dic 202367,1967,3265,8867,1567,153.451.100
14 dic 202366,9567,8066,9067,1667,165.062.800
13 dic 202364,4265,3564,3465,3365,333.575.200
12 dic 202364,9365,0663,8464,2564,257.103.800
11 dic 202366,5067,0365,9866,8066,802.589.200
08 dic 202366,1166,9065,9266,5366,534.055.200
07 dic 202365,6565,7464,3565,1165,114.561.900
06 dic 202365,9866,3564,6164,7664,769.506.200
05 dic 202368,7469,2467,4767,5867,584.833.500
04 dic 202368,6669,7767,8768,4768,475.104.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...