نفت برنت
$110.49دلار/بشکه+1.68%موقت · ۱۱ دقیقه پیش
- بیشترین
- $137.00
- کمترین
- $58.39
- میانگین پایانی
- $83.60
- تغییر در بازه
- +28.11%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۶2026-10-18 | $109.80 | $108.89 | $113.49 | $105.95 | -0.05% |
| هفته‌ی ۱۴۰۵/۰۷/۱۹2026-10-11 | $109.86 | $105.11 | $110.00 | $102.35 | +4.91% |
| هفته‌ی ۱۴۰۵/۰۷/۱۲2026-10-04 | $104.72 | $102.78 | $105.91 | $97.08 | +2.42% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | $102.25 | $105.80 | $108.81 | $96.56 | -1.98% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | $104.32 | $104.75 | $108.23 | $97.36 | +0.43% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | $103.87 | $106.89 | $109.78 | $101.55 | -0.71% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | $104.61 | $96.90 | $110.19 | $95.97 | +8.65% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | $96.28 | $89.31 | $97.61 | $89.03 | +7.80% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | $89.31 | $93.68 | $93.80 | $85.48 | -5.38% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | $94.39 | $88.72 | $94.81 | $88.03 | +6.63% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | $88.52 | $83.56 | $90.07 | $83.34 | +5.95% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | $83.55 | $83.36 | $86.33 | $78.13 | -7.29% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | $90.12 | $93.89 | $93.89 | $82.51 | -6.88% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | $96.78 | $89.01 | $102.01 | $86.14 | +9.85% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | $88.10 | $78.05 | $88.32 | $77.28 | +15.91% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | $76.01 | $71.87 | $80.57 | $71.03 | +5.86% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | $71.80 | $73.17 | $73.53 | $70.14 | -0.26% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | $71.99 | $82.21 | $82.38 | $71.40 | -9.84% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | $79.85 | $85.02 | $85.29 | $76.58 | -8.57% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | $87.33 | $95.50 | $98.05 | $85.80 | -6.19% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | $93.09 | $92.41 | $99.00 | $92.37 | +1.13% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | $92.05 | $100.55 | $100.75 | $91.46 | -11.10% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | $103.54 | $109.61 | $112.69 | $101.38 | -5.24% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | $109.26 | $104.00 | $109.73 | $102.82 | +7.87% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | $101.29 | $107.13 | $115.25 | $96.07 | -6.36% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | $108.17 | $106.50 | $126.10 | $105.85 | +2.70% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | $105.33 | $96.21 | $107.46 | $92.77 | +16.54% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | $90.38 | $99.71 | $103.86 | $86.08 | -5.06% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | $95.20 | $109.20 | $111.87 | $90.01 | -12.68% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | $109.03 | $116.14 | $119.27 | $98.46 | -3.14% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | $112.57 | $114.90 | $115.10 | $96.25 | +0.34% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | $112.19 | $105.51 | $119.12 | $99.56 | +8.77% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | $103.14 | $98.36 | $119.40 | $81.16 | +11.27% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | $92.69 | $77.00 | $94.55 | $75.79 | +27.88% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | $72.48 | $71.24 | $72.99 | $69.32 | +1.00% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | $71.76 | $68.06 | $72.32 | $66.83 | +5.92% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | $67.75 | $67.51 | $70.72 | $66.89 | -0.44% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | $68.05 | $68.72 | $69.75 | $65.19 | -3.73% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $70.69 | $66.07 | $71.88 | $65.00 | +7.30% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | $65.88 | $63.56 | $66.21 | $63.26 | +2.73% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | $64.13 | $63.41 | $66.81 | $62.76 | +1.25% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | $63.34 | $60.89 | $63.91 | $59.45 | +4.26% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | $60.75 | $61.04 | $62.33 | $60.00 | +0.18% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | $60.64 | $60.57 | $62.72 | $60.56 | +0.28% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | $60.47 | $61.16 | $61.50 | $58.72 | -1.06% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | $61.12 | $63.90 | $63.96 | $60.75 | -4.13% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | $63.75 | $62.69 | $64.08 | $62.17 | +0.87% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | $63.20 | $62.56 | $63.53 | $61.61 | +1.02% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | $62.56 | $64.02 | $65.08 | $61.87 | -2.84% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | $64.39 | $63.69 | $65.29 | $62.34 | +1.19% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | $63.63 | $65.07 | $65.31 | $62.83 | -2.21% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | $65.07 | $66.26 | $66.60 | $63.93 | -1.32% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | $65.94 | $61.43 | $66.77 | $60.07 | +7.59% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | $61.29 | $62.67 | $63.95 | $60.15 | -2.30% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | $62.73 | $64.82 | $66.56 | $62.13 | -2.79% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | $64.53 | $69.47 | $69.93 | $64.00 | -7.99% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | $70.13 | $66.67 | $70.77 | $65.94 | +5.17% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | $66.68 | $67.22 | $68.69 | $66.43 | -0.46% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | $66.99 | $65.81 | $68.15 | $65.52 | +2.27% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $65.50 | $67.43 | $69.51 | $65.08 | -3.85% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | $68.12 | $67.84 | $69.06 | $66.92 | +0.58% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | $67.73 | $65.95 | $68.02 | $65.31 | +2.85% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | $65.85 | $66.23 | $67.11 | $65.00 | -1.11% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | $66.59 | $69.00 | $69.98 | $65.50 | -4.42% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | $69.67 | $68.47 | $73.63 | $68.39 | +1.80% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | $68.44 | $69.22 | $69.89 | $68.00 | -1.21% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | $69.28 | $70.53 | $71.51 | $67.71 | -1.53% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | $70.36 | $67.61 | $70.70 | $67.36 | +3.03% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | $68.29 | $67.17 | $69.20 | $66.34 | +0.77% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | $67.77 | $80.01 | $81.40 | $66.81 | -12.00% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | $77.01 | $76.81 | $79.02 | $70.64 | +3.75% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | $74.23 | $66.60 | $78.53 | $66.08 | +11.67% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | $66.47 | $63.04 | $66.67 | $62.97 | +4.02% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | $63.90 | $65.02 | $66.13 | $63.47 | -1.36% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | $64.78 | $65.31 | $67.49 | $63.31 | -0.96% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | $65.41 | $64.23 | $66.80 | $63.44 | +2.35% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | $63.91 | $59.51 | $64.27 | $58.41 | +4.27% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | $61.29 | $67.21 | $67.53 | $59.31 | -8.34% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | $66.87 | $67.78 | $68.64 | $65.29 | -1.60% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | $67.96 | $64.89 | $68.13 | $63.80 | +4.94% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | $64.76 | $64.79 | $67.41 | $58.39 | -1.25% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | $65.58 | $73.42 | $75.46 | $64.01 | -10.93% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | $73.63 | $72.20 | $74.21 | $71.80 | +2.04% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | $72.16 | $70.68 | $72.54 | $69.90 | +2.24% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | $70.58 | $70.44 | $71.24 | $68.63 | +0.31% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | $70.36 | $73.07 | $73.66 | $68.34 | -3.85% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | $73.18 | $73.91 | $75.25 | $72.39 | -1.68% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | $74.43 | $74.64 | $77.14 | $74.19 | -0.41% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | $74.74 | $74.54 | $77.27 | $74.05 | +0.11% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | $74.66 | $76.82 | $77.53 | $74.09 | -2.74% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | $76.76 | $78.55 | $78.99 | $75.99 | -2.22% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | $78.50 | $80.94 | $81.24 | $77.61 | -2.83% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | $80.79 | $79.55 | $82.63 | $79.54 | +1.29% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | $79.76 | $76.59 | $80.76 | $75.70 | +4.25% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | $76.51 | $74.23 | $76.74 | $73.76 | +3.15% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | $74.17 | $72.83 | $74.34 | $71.98 | +1.69% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | $72.94 | $74.51 | $74.54 | $71.97 | -2.08% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | $74.49 | $71.04 | $74.59 | $70.96 | +4.74% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | $71.12 | $71.74 | $74.26 | $70.83 | -2.50% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | $72.94 | $75.21 | $75.31 | $72.12 | -2.97% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | $75.17 | $70.88 | $75.42 | $70.70 | +5.81% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | $71.04 | $73.74 | $74.13 | $70.75 | -3.83% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | $73.87 | $73.73 | $76.23 | $73.35 | +1.05% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | $73.10 | $74.00 | $74.95 | $70.73 | -3.88% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | $76.05 | $73.14 | $76.53 | $72.80 | +4.09% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | $73.06 | $78.60 | $78.60 | $72.49 | -7.57% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | $79.04 | $78.01 | $82.08 | $75.15 | +1.27% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | $78.05 | $71.84 | $79.30 | $69.91 | +8.43% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | $71.98 | $74.76 | $75.87 | $70.77 | -3.37% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | $74.49 | $72.02 | $75.19 | $71.52 | +4.02% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | $71.61 | $71.52 | $73.23 | $68.69 | +0.77% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | $71.06 | $76.89 | $77.61 | $70.62 | -9.82% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | $78.80 | $79.32 | $81.58 | $77.93 | -0.28% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | $79.02 | $79.65 | $79.75 | $75.65 | -0.83% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | $79.68 | $79.67 | $82.40 | $78.64 | +0.03% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | $79.66 | $77.44 | $79.82 | $75.05 | +3.71% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | $76.81 | $81.02 | $81.80 | $76.42 | -5.32% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | $81.13 | $82.83 | $83.21 | $80.09 | -1.82% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | $82.63 | $85.03 | $85.82 | $82.57 | -2.82% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | $85.03 | $86.75 | $86.91 | $84.00 | -1.74% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | $86.54 | $84.90 | $87.95 | $84.88 | +0.15% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | $86.41 | $85.09 | $87.23 | $84.48 | +1.37% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | $85.24 | $82.62 | $86.23 | $82.11 | +3.17% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | $82.62 | $79.41 | $83.39 | $79.35 | +3.77% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | $79.62 | $81.19 | $81.63 | $76.75 | -2.45% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | $81.62 | $82.15 | $85.01 | $81.18 | -0.61% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | $82.12 | $84.00 | $84.50 | $80.66 | -2.21% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | $83.98 | $82.70 | $84.04 | $81.06 | +1.44% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | $82.79 | $82.98 | $84.52 | $81.72 | -0.20% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | $82.96 | $89.25 | $89.30 | $82.80 | -7.31% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | $89.50 | $87.04 | $89.83 | $85.79 | +2.53% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | $87.29 | $90.37 | $91.15 | $86.10 | -3.49% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | $90.45 | $90.31 | $92.18 | $88.80 | -0.79% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $91.17 | $86.93 | $91.91 | $86.40 | +4.22% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | $87.48 | $85.60 | $87.48 | $85.18 | +2.40% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | $85.43 | $85.38 | $87.71 | $85.05 | +0.11% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | $85.34 | $81.91 | $85.68 | $81.08 | +3.97% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | $82.08 | $83.59 | $84.07 | $81.71 | -1.76% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | $83.55 | $81.59 | $84.35 | $81.02 | +2.36% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | $81.62 | $83.30 | $83.97 | $81.44 | -2.22% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | $83.47 | $81.76 | $83.66 | $80.72 | +1.56% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | $82.19 | $77.66 | $82.46 | $76.62 | +6.28% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | $77.33 | $84.13 | $84.79 | $76.86 | -7.44% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | $83.55 | $78.85 | $83.83 | $77.82 | +6.35% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $78.56 | $78.08 | $79.75 | $76.50 | +0.34% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | $78.29 | $78.60 | $80.74 | $75.26 | -0.60% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | $78.76 | $77.21 | $79.40 | $74.79 | +2.23% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | $77.04 | $79.19 | $81.71 | $76.75 | -2.57% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | $79.07 | $76.97 | $80.61 | $75.78 | +3.29% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | $76.55 | $75.66 | $77.35 | $72.30 | +0.94% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | $75.84 | $79.43 | $79.66 | $73.61 | -3.85% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $78.88 | $80.34 | $84.71 | $78.75 | -2.11% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | $80.58 | $80.47 | $82.93 | $78.41 | -0.04% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | $80.61 | $81.45 | $83.97 | $76.60 | -1.01% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $81.43 | $85.39 | $86.45 | $79.16 | -4.08% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $84.89 | $90.30 | $90.30 | $84.55 | -6.18% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | $90.48 | $92.13 | $92.43 | $86.67 | -1.82% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | $92.16 | $90.92 | $93.79 | $88.87 | +1.40% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | $90.89 | $86.35 | $90.99 | $85.18 | +7.46% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | $84.58 | $92.19 | $93.32 | $83.45 | -11.26% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | $95.31 | $93.75 | $97.63 | $91.80 | +2.19% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | $93.27 | $94.20 | $95.95 | $92.20 | -0.70% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | $93.93 | $90.66 | $94.61 | $90.12 | +3.62% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | $90.65 | $88.70 | $91.18 | $88.07 | +2.37% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | $88.55 | $84.87 | $88.96 | $83.78 | +4.82% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | $84.48 | $85.06 | $85.87 | $81.97 | -0.38% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | $84.80 | $86.64 | $86.70 | $83.05 | -2.32% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | $86.81 | $86.14 | $88.10 | $83.32 | +0.66% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | $86.24 | $84.88 | $86.65 | $82.37 | +1.47% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | $84.99 | $80.99 | $85.10 | $80.42 | +4.84% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | $81.07 | $79.45 | $81.24 | $78.20 | +1.50% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | $79.87 | $78.49 | $81.75 | $77.34 | +1.78% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | $78.47 | $75.13 | $78.53 | $74.58 | +4.77% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | $74.90 | $74.45 | $75.13 | $71.58 | +1.42% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | $73.85 | $76.23 | $77.24 | $72.10 | -3.60% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | $76.61 | $74.88 | $76.74 | $71.57 | +2.43% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $74.79 | $77.50 | $78.72 | $73.57 | -1.76% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | $76.13 | $77.37 | $77.74 | $71.55 | -1.07% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $76.95 | $75.74 | $78.66 | $74.55 | +1.81% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $75.58 | $74.25 | $77.50 | $73.49 | +1.90% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | $74.17 | $75.41 | $77.60 | $74.03 | -1.50% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $75.30 | $80.18 | $80.19 | $68.20 | -5.33% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | $79.54 | $81.60 | $83.05 | $77.39 | -2.60% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $81.66 | $86.27 | $86.51 | $80.45 | -5.39% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $86.31 | $84.95 | $87.49 | $83.75 | +1.40% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | $85.12 | $83.29 | $86.24 | $83.29 | +6.71% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | $79.77 | $75.24 | $79.77 | $74.80 | +6.37% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | $74.99 | $72.89 | $77.43 | $70.13 | +2.77% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | $72.97 | $82.54 | $83.47 | $71.35 | -11.85% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | $82.78 | $85.93 | $86.76 | $80.73 | -3.55% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | $85.83 | $83.12 | $86.00 | $81.74 | +3.21% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | $83.16 | $83.01 | $84.29 | $80.34 | +0.19% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | $83.00 | $86.60 | $86.95 | $81.79 | -3.92% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | $86.39 | $79.75 | $86.91 | $79.09 | +8.07% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | $79.94 | $86.80 | $87.37 | $79.62 | -7.75% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | $86.66 | $87.81 | $89.10 | $85.41 | -1.11% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | $87.63 | $85.44 | $87.84 | $83.74 | +2.76% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | $85.28 | $78.48 | $85.49 | $78.34 | +8.54% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $78.57 | $86.04 | $87.02 | $77.61 | -8.54% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | $85.91 | $84.46 | $86.28 | $81.30 | +2.37% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | $83.92 | $79.09 | $84.37 | $78.30 | +6.17% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | $79.04 | $76.67 | $83.19 | $75.26 | +3.86% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | $76.10 | $85.52 | $88.43 | $75.11 | -11.07% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | $85.57 | $83.80 | $89.41 | $80.64 | +2.32% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | $83.63 | $87.80 | $89.88 | $82.32 | -4.55% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | $87.62 | $95.97 | $96.92 | $85.79 | -8.72% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | $95.99 | $97.78 | $99.56 | $91.69 | -2.62% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $98.57 | $96.00 | $98.82 | $92.36 | +2.92% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | $95.77 | $93.61 | $97.28 | $91.21 | +2.43% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | $93.50 | $91.71 | $94.77 | $88.77 | +2.04% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | $91.63 | $98.70 | $98.76 | $91.09 | -6.42% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | $97.92 | $86.51 | $98.59 | $86.51 | +11.32% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | $87.96 | $86.72 | $90.10 | $83.63 | +2.10% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | $86.15 | $91.65 | $93.51 | $85.46 | -5.69% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | $91.35 | $92.30 | $95.81 | $90.05 | -1.60% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $92.84 | $93.09 | $96.99 | $87.23 | -0.19% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | $93.02 | $100.83 | $105.48 | $91.81 | -7.89% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | $100.99 | $95.66 | $102.47 | $92.36 | +4.41% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | $96.72 | $97.76 | $98.04 | $91.52 | -1.46% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | $98.15 | $94.27 | $100.35 | $92.99 | +3.40% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | $94.92 | $103.87 | $104.37 | $92.75 | -13.72% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | $110.01 | $103.44 | $110.43 | $101.67 | +6.60% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | $103.20 | $100.92 | $107.60 | $99.48 | +2.02% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | $101.16 | $106.76 | $107.66 | $94.50 | -5.48% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | $107.02 | $111.61 | $114.69 | $98.47 | -4.13% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | $111.63 | $112.46 | $120.38 | $108.01 | -1.32% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | $113.12 | $113.80 | $116.25 | $107.03 | 0.00% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | $113.12 | $121.69 | $125.18 | $111.72 | -7.29% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | $122.01 | $121.35 | $124.41 | $118.56 | +1.91% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | $119.72 | $119.47 | $124.13 | $112.48 | +0.24% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | $119.43 | $112.74 | $119.73 | $111.72 | +6.11% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | $112.55 | $111.41 | $115.66 | $105.70 | +0.90% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | $111.55 | $113.05 | $113.22 | $100.93 | -0.75% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | $112.39 | $106.20 | $113.99 | $103.13 | +2.79% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | $109.34 | $105.74 | $109.77 | $99.47 | +2.52% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | $106.65 | $111.89 | $114.82 | $104.67 | -4.52% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | $111.70 | $103.07 | $112.39 | $97.62 | +8.68% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | $102.78 | $104.25 | $109.85 | $98.45 | -1.54% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | $104.39 | $120.31 | $120.31 | $102.37 | -13.48% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | $120.65 | $107.37 | $123.70 | $107.09 | +11.79% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | $107.93 | $112.90 | $113.04 | $96.95 | -4.21% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | $112.67 | $121.24 | $137.00 | $107.13 | -4.61% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | $118.11 | $100.48 | $119.77 | $97.69 | +20.61% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | $97.93 | $94.28 | $105.75 | $92.56 | +4.69% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | $93.54 | $95.31 | $96.78 | $90.26 | -0.95% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | $94.44 | $92.73 | $95.64 | $89.93 | +1.25% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | $93.27 | $90.80 | $93.70 | $87.72 | +3.60% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | $90.03 | $87.65 | $91.69 | $85.02 | +2.43% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | $87.89 | $86.50 | $89.51 | $85.55 | +2.13% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | $86.06 | $81.79 | $86.50 | $80.49 | +5.27% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | $81.75 | $77.94 | $82.99 | $77.04 | +5.10% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | $77.78 | $76.30 | $80.16 | $75.76 | +1.21% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | $76.85 | $73.06 | $76.98 | $69.26 | +4.53% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | $73.52 | $75.54 | $76.39 | $72.48 | -2.17% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | $75.15 | $70.30 | $76.70 | $70.29 | +7.54% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | $69.88 | $73.59 | $77.00 | $65.77 | -3.91% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | $72.72 | $78.67 | $83.00 | $72.11 | -7.82% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | $78.89 | $81.92 | $83.14 | $78.05 | -3.99% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | $82.17 | $82.57 | $85.50 | $81.26 | -0.69% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | $82.74 | $83.73 | $85.22 | $80.19 | -1.94% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | $84.38 | $85.71 | $86.72 | $82.31 | -1.34% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۸۶/۰۵/۰۸