United States Oil Fund, LP (USO)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 75.63 | 75.84 | 74.33 | 74.82 | 74.82 | 2,035,500 |
| 30 may 2024 | 76.05 | 76.72 | 75.25 | 75.53 | 75.53 | 2,339,500 |
| 29 may 2024 | 77.66 | 77.67 | 76.56 | 76.57 | 76.57 | 1,619,000 |
| 28 may 2024 | 76.76 | 77.78 | 76.57 | 77.66 | 77.66 | 2,300,500 |
| 24 may 2024 | 74.88 | 75.60 | 74.73 | 75.35 | 75.35 | 1,163,600 |
| 23 may 2024 | 75.96 | 76.18 | 74.04 | 74.45 | 74.45 | 1,915,600 |
| 22 may 2024 | 75.21 | 75.90 | 74.82 | 74.87 | 74.87 | 2,337,200 |
| 21 may 2024 | 75.99 | 76.53 | 75.53 | 76.16 | 76.16 | 2,009,600 |
| 20 may 2024 | 76.55 | 77.55 | 76.18 | 76.73 | 76.73 | 2,040,500 |
| 17 may 2024 | 76.35 | 77.11 | 76.16 | 76.97 | 76.97 | 2,019,100 |
| 16 may 2024 | 76.64 | 76.74 | 75.93 | 76.25 | 76.25 | 3,195,900 |
| 15 may 2024 | 74.45 | 75.88 | 73.88 | 75.88 | 75.88 | 3,660,000 |
| 14 may 2024 | 75.30 | 75.87 | 74.84 | 75.21 | 75.21 | 2,186,600 |
| 13 may 2024 | 75.72 | 76.43 | 75.60 | 76.13 | 76.13 | 3,055,300 |
| 10 may 2024 | 76.68 | 76.83 | 75.24 | 75.30 | 75.30 | 2,746,600 |
| 09 may 2024 | 76.07 | 76.56 | 75.88 | 76.52 | 76.52 | 2,240,300 |
| 08 may 2024 | 74.72 | 76.18 | 74.55 | 76.11 | 76.11 | 2,423,800 |
| 07 may 2024 | 75.25 | 76.16 | 74.64 | 75.50 | 75.50 | 4,327,400 |
| 06 may 2024 | 75.54 | 75.98 | 74.96 | 75.66 | 75.66 | 6,195,900 |
| 03 may 2024 | 75.74 | 75.92 | 75.02 | 75.13 | 75.13 | 2,875,100 |
| 02 may 2024 | 76.10 | 76.40 | 75.37 | 75.93 | 75.93 | 4,710,000 |
| 01 may 2024 | 77.37 | 78.38 | 75.76 | 75.93 | 75.93 | 5,965,400 |
| 30 abr 2024 | 78.93 | 79.22 | 77.79 | 78.38 | 78.38 | 3,829,200 |
| 29 abr 2024 | 80.07 | 80.33 | 79.17 | 79.50 | 79.50 | 3,934,100 |
| 26 abr 2024 | 80.97 | 80.97 | 80.06 | 80.39 | 80.39 | 1,605,300 |
| 25 abr 2024 | 79.57 | 80.49 | 78.75 | 80.44 | 80.44 | 3,009,000 |
| 24 abr 2024 | 79.71 | 80.25 | 79.16 | 79.64 | 79.64 | 3,662,900 |
| 23 abr 2024 | 78.25 | 80.10 | 78.16 | 79.98 | 79.98 | 3,355,400 |
| 22 abr 2024 | 77.86 | 78.99 | 77.57 | 78.78 | 78.78 | 3,299,600 |
| 19 abr 2024 | 78.72 | 79.53 | 78.56 | 78.85 | 78.85 | 7,562,400 |
| 18 abr 2024 | 79.12 | 79.49 | 78.20 | 78.78 | 78.78 | 4,529,600 |
| 17 abr 2024 | 80.28 | 80.96 | 78.69 | 78.91 | 78.91 | 5,967,300 |
| 16 abr 2024 | 81.31 | 81.72 | 81.01 | 81.33 | 81.33 | 4,285,400 |
| 15 abr 2024 | 81.00 | 81.70 | 80.09 | 81.65 | 81.65 | 10,203,200 |
| 12 abr 2024 | 83.00 | 83.41 | 81.23 | 81.53 | 81.53 | 9,718,400 |
| 11 abr 2024 | 81.67 | 81.67 | 80.79 | 81.55 | 81.55 | 6,287,700 |
| 10 abr 2024 | 81.39 | 82.11 | 80.43 | 82.09 | 82.09 | 6,834,100 |
| 09 abr 2024 | 82.13 | 82.25 | 80.87 | 81.15 | 81.15 | 3,895,500 |
| 08 abr 2024 | 82.38 | 82.73 | 81.17 | 82.20 | 82.20 | 3,757,200 |
| 05 abr 2024 | 82.58 | 83.25 | 82.12 | 82.40 | 82.40 | 3,836,500 |
| 04 abr 2024 | 81.07 | 82.84 | 80.43 | 82.27 | 82.27 | 6,112,200 |
| 03 abr 2024 | 81.31 | 81.82 | 81.10 | 81.25 | 81.25 | 3,254,800 |
| 02 abr 2024 | 80.63 | 80.92 | 79.88 | 80.79 | 80.79 | 4,241,700 |
| 01 abr 2024 | 79.08 | 80.20 | 78.80 | 79.67 | 79.67 | 4,000,100 |
| 28 mar 2024 | 78.27 | 78.94 | 78.02 | 78.73 | 78.73 | 4,745,600 |
| 27 mar 2024 | 76.92 | 77.54 | 76.82 | 77.51 | 77.51 | 2,412,300 |
| 26 mar 2024 | 77.94 | 77.98 | 77.21 | 77.29 | 77.29 | 2,776,800 |
| 25 mar 2024 | 76.99 | 78.21 | 76.99 | 77.76 | 77.76 | 2,189,200 |
| 22 mar 2024 | 77.07 | 77.12 | 76.31 | 76.68 | 76.68 | 2,396,200 |
| 21 mar 2024 | 76.83 | 77.00 | 76.14 | 76.82 | 76.82 | 2,742,000 |
| 20 mar 2024 | 77.20 | 77.52 | 76.62 | 77.25 | 77.25 | 4,254,600 |
| 19 mar 2024 | 78.09 | 78.78 | 77.94 | 78.43 | 78.43 | 2,720,500 |
| 18 mar 2024 | 77.02 | 78.18 | 76.61 | 77.98 | 77.98 | 3,403,700 |
| 15 mar 2024 | 75.97 | 76.64 | 75.87 | 76.33 | 76.33 | 3,141,500 |
| 14 mar 2024 | 75.90 | 76.76 | 75.74 | 76.30 | 76.30 | 4,238,600 |
| 13 mar 2024 | 74.75 | 75.25 | 74.37 | 75.09 | 75.09 | 4,435,500 |
| 12 mar 2024 | 73.42 | 74.16 | 73.01 | 73.35 | 73.35 | 4,134,600 |
| 11 mar 2024 | 72.97 | 73.90 | 72.37 | 73.62 | 73.62 | 3,072,600 |
| 08 mar 2024 | 74.02 | 74.08 | 72.99 | 73.36 | 73.36 | 4,037,800 |
| 07 mar 2024 | 73.56 | 74.77 | 73.40 | 74.23 | 74.23 | 3,758,500 |
| 06 mar 2024 | 74.67 | 75.73 | 74.16 | 74.34 | 74.34 | 4,988,900 |
| 05 mar 2024 | 73.62 | 74.67 | 73.11 | 73.45 | 73.45 | 4,262,700 |
| 04 mar 2024 | 75.43 | 75.50 | 73.83 | 74.01 | 74.01 | 3,332,700 |
| 01 mar 2024 | 74.74 | 75.94 | 74.53 | 74.96 | 74.96 | 5,359,600 |
| 29 feb 2024 | 74.07 | 74.45 | 73.20 | 73.36 | 73.36 | 3,861,400 |
| 28 feb 2024 | 74.46 | 74.74 | 73.27 | 73.62 | 73.62 | 3,991,500 |
| 27 feb 2024 | 73.21 | 74.16 | 73.14 | 73.85 | 73.85 | 5,301,700 |
| 26 feb 2024 | 71.55 | 73.24 | 71.48 | 72.79 | 72.79 | 3,578,500 |
| 23 feb 2024 | 72.19 | 72.66 | 71.66 | 71.92 | 71.92 | 3,403,200 |
| 22 feb 2024 | 72.99 | 74.05 | 72.91 | 73.60 | 73.60 | 2,748,500 |
| 21 feb 2024 | 72.17 | 73.22 | 72.16 | 73.20 | 73.20 | 3,781,200 |
| 20 feb 2024 | 73.44 | 73.45 | 72.06 | 72.42 | 72.42 | 3,468,600 |
| 16 feb 2024 | 72.95 | 73.63 | 72.44 | 73.41 | 73.41 | 4,208,900 |
| 15 feb 2024 | 71.77 | 73.20 | 71.77 | 72.84 | 72.84 | 4,230,900 |
| 14 feb 2024 | 73.07 | 73.53 | 71.37 | 71.55 | 71.55 | 4,632,500 |
| 13 feb 2024 | 72.54 | 73.22 | 71.95 | 72.65 | 72.65 | 3,632,000 |
| 12 feb 2024 | 71.53 | 72.13 | 71.53 | 72.11 | 72.11 | 3,839,000 |
| 09 feb 2024 | 71.94 | 72.28 | 71.10 | 71.67 | 71.67 | 2,761,600 |
| 08 feb 2024 | 70.27 | 71.60 | 70.22 | 71.52 | 71.52 | 6,147,400 |
| 07 feb 2024 | 68.94 | 69.43 | 68.70 | 69.42 | 69.42 | 5,234,200 |
| 06 feb 2024 | 68.65 | 69.10 | 68.12 | 68.81 | 68.81 | 4,413,400 |
| 05 feb 2024 | 67.83 | 68.59 | 66.85 | 68.18 | 68.18 | 3,284,500 |
| 02 feb 2024 | 68.03 | 68.36 | 67.19 | 67.51 | 67.51 | 5,654,700 |
| 01 feb 2024 | 71.59 | 71.99 | 68.96 | 69.07 | 69.07 | 13,358,700 |
| 31 ene 2024 | 72.32 | 72.37 | 70.66 | 70.92 | 70.92 | 5,073,700 |
| 30 ene 2024 | 72.00 | 73.10 | 71.72 | 72.81 | 72.81 | 3,559,200 |
| 29 ene 2024 | 72.43 | 72.45 | 71.48 | 72.05 | 72.05 | 3,444,900 |
| 26 ene 2024 | 71.98 | 73.19 | 71.13 | 73.10 | 73.10 | 4,822,100 |
| 25 ene 2024 | 71.48 | 72.45 | 71.02 | 72.23 | 72.23 | 4,979,600 |
| 24 ene 2024 | 69.97 | 70.88 | 69.66 | 70.54 | 70.54 | 4,857,600 |
| 23 ene 2024 | 69.34 | 70.33 | 69.12 | 69.66 | 69.66 | 3,164,800 |
| 22 ene 2024 | 68.88 | 70.50 | 68.72 | 69.69 | 69.69 | 4,992,500 |
| 19 ene 2024 | 69.41 | 69.72 | 68.21 | 68.82 | 68.82 | 4,629,800 |
| 18 ene 2024 | 68.36 | 69.31 | 67.79 | 69.06 | 69.06 | 4,685,900 |
| 17 ene 2024 | 66.48 | 67.96 | 66.28 | 67.94 | 67.94 | 4,463,000 |
| 16 ene 2024 | 68.09 | 68.25 | 67.11 | 67.25 | 67.25 | 4,904,800 |
| 12 ene 2024 | 69.38 | 69.81 | 67.57 | 68.02 | 68.02 | 7,191,500 |
| 11 ene 2024 | 68.35 | 68.92 | 67.11 | 67.65 | 67.65 | 7,436,400 |
| 10 ene 2024 | 68.27 | 68.68 | 66.34 | 66.56 | 66.56 | 6,307,700 |
| 09 ene 2024 | 67.30 | 67.95 | 66.71 | 67.39 | 67.39 | 4,394,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.