نفت خام آمریکا
$99.35دلار/بشکه+2.26%موقت · ۱۱ دقیقه پیش
- بیشترین
- $130.50
- کمترین
- $54.98
- میانگین پایانی
- $79.17
- تغییر در بازه
- +15.78%
| تاریخ | پایانی | باز | بیشترین | کمترین | تغییر٪ |
|---|---|---|---|---|---|
| هفته‌ی ۱۴۰۵/۰۷/۲۶2026-10-18 | $97.23 | $98.32 | $110.48 | $96.26 | -4.12% |
| هفته‌ی ۱۴۰۵/۰۷/۱۹2026-10-11 | $101.41 | $92.21 | $101.90 | $89.61 | +10.41% |
| هفته‌ی ۱۴۰۵/۰۷/۱۲2026-10-04 | $91.85 | $91.31 | $93.20 | $86.86 | +0.81% |
| هفته‌ی ۱۴۰۵/۰۷/۰۶2026-09-28 | $91.11 | $93.58 | $96.54 | $88.06 | -1.41% |
| هفته‌ی ۱۴۰۵/۰۶/۳۰2026-09-21 | $92.41 | $101.00 | $101.08 | $88.71 | -7.87% |
| هفته‌ی ۱۴۰۵/۰۶/۲۳2026-09-14 | $100.30 | $102.25 | $106.75 | $99.10 | +0.25% |
| هفته‌ی ۱۴۰۵/۰۶/۱۷2026-09-08 | $100.05 | $92.26 | $104.46 | $90.87 | +9.37% |
| هفته‌ی ۱۴۰۵/۰۶/۰۹2026-08-31 | $91.48 | $84.69 | $93.14 | $84.11 | +9.69% |
| هفته‌ی ۱۴۰۵/۰۶/۰۲2026-08-24 | $83.40 | $86.50 | $86.57 | $79.62 | -4.20% |
| هفته‌ی ۱۴۰۵/۰۵/۲۶2026-08-17 | $87.06 | $82.53 | $89.00 | $81.50 | +5.66% |
| هفته‌ی ۱۴۰۵/۰۵/۱۹2026-08-10 | $82.40 | $78.42 | $84.61 | $77.79 | +5.40% |
| هفته‌ی ۱۴۰۵/۰۵/۱۲2026-08-03 | $78.18 | $80.10 | $82.33 | $74.24 | -7.67% |
| هفته‌ی ۱۴۰۵/۰۵/۰۵2026-07-27 | $84.67 | $86.12 | $86.87 | $77.78 | -5.20% |
| هفته‌ی ۱۴۰۵/۰۴/۲۹2026-07-20 | $89.31 | $83.76 | $93.50 | $80.27 | +8.27% |
| هفته‌ی ۱۴۰۵/۰۴/۲۲2026-07-13 | $82.49 | $73.69 | $82.76 | $72.61 | +15.52% |
| هفته‌ی ۱۴۰۵/۰۴/۱۵2026-07-06 | $71.41 | $68.68 | $76.08 | $67.82 | +3.96% |
| هفته‌ی ۱۴۰۵/۰۴/۰۸2026-06-29 | $68.69 | $70.50 | $71.60 | $67.04 | -0.78% |
| هفته‌ی ۱۴۰۵/۰۴/۰۱2026-06-22 | $69.23 | $78.93 | $78.96 | $68.56 | -9.62% |
| هفته‌ی ۱۴۰۵/۰۳/۲۵2026-06-15 | $76.60 | $81.40 | $82.42 | $73.58 | -9.75% |
| هفته‌ی ۱۴۰۵/۰۳/۱۸2026-06-08 | $84.88 | $93.00 | $95.47 | $83.20 | -6.25% |
| هفته‌ی ۱۴۰۵/۰۳/۱۱2026-06-01 | $90.54 | $88.50 | $97.00 | $88.45 | +3.64% |
| هفته‌ی ۱۴۰۵/۰۳/۰۵2026-05-26 | $87.36 | $93.88 | $94.70 | $86.35 | -9.57% |
| هفته‌ی ۱۴۰۵/۰۲/۲۸2026-05-18 | $96.60 | $106.00 | $109.47 | $94.73 | -8.37% |
| هفته‌ی ۱۴۰۵/۰۲/۲۱2026-05-11 | $105.42 | $98.19 | $106.00 | $96.13 | +10.48% |
| هفته‌ی ۱۴۰۵/۰۲/۱۴2026-05-04 | $95.42 | $99.73 | $107.46 | $88.66 | -6.40% |
| هفته‌ی ۱۴۰۵/۰۲/۰۷2026-04-27 | $101.94 | $95.60 | $110.93 | $94.59 | +7.99% |
| هفته‌ی ۱۴۰۵/۰۱/۳۱2026-04-20 | $94.40 | $89.00 | $98.39 | $87.02 | +12.58% |
| هفته‌ی ۱۴۰۵/۰۱/۲۴2026-04-13 | $83.85 | $102.00 | $105.63 | $80.56 | -13.17% |
| هفته‌ی ۱۴۰۵/۰۱/۱۷2026-04-06 | $96.57 | $112.96 | $117.63 | $91.05 | -13.42% |
| هفته‌ی ۱۴۰۵/۰۱/۱۰2026-03-30 | $111.54 | $102.60 | $113.97 | $96.50 | +11.94% |
| هفته‌ی ۱۴۰۵/۰۱/۰۳2026-03-23 | $99.64 | $100.51 | $101.67 | $84.37 | +1.34% |
| هفته‌ی ۱۴۰۴/۱۲/۲۵2026-03-16 | $98.32 | $100.93 | $102.44 | $91.96 | -0.40% |
| هفته‌ی ۱۴۰۴/۱۲/۱۸2026-03-09 | $98.71 | $98.00 | $119.48 | $76.73 | +8.59% |
| هفته‌ی ۱۴۰۴/۱۲/۱۱2026-03-02 | $90.90 | $75.00 | $92.61 | $69.20 | +35.63% |
| هفته‌ی ۱۴۰۴/۱۲/۰۴2026-02-23 | $67.02 | $65.89 | $67.83 | $63.60 | +0.95% |
| هفته‌ی ۱۴۰۴/۱۱/۲۸2026-02-17 | $66.39 | $63.30 | $67.05 | $61.87 | +5.57% |
| هفته‌ی ۱۴۰۴/۱۱/۲۰2026-02-09 | $62.89 | $62.99 | $65.83 | $62.14 | -1.04% |
| هفته‌ی ۱۴۰۴/۱۱/۱۳2026-02-02 | $63.55 | $64.72 | $65.53 | $61.12 | -2.55% |
| هفته‌ی ۱۴۰۴/۱۱/۰۶2026-01-26 | $65.21 | $61.22 | $66.48 | $60.14 | +6.78% |
| هفته‌ی ۱۴۰۴/۱۰/۳۰2026-01-20 | $61.07 | $59.01 | $61.36 | $58.70 | +2.74% |
| هفته‌ی ۱۴۰۴/۱۰/۲۲2026-01-12 | $59.44 | $59.00 | $62.36 | $58.45 | +0.54% |
| هفته‌ی ۱۴۰۴/۱۰/۱۵2026-01-05 | $59.12 | $57.47 | $59.77 | $55.76 | +3.14% |
| هفته‌ی ۱۴۰۴/۱۰/۰۸2025-12-29 | $57.32 | $57.04 | $58.55 | $56.60 | +1.02% |
| هفته‌ی ۱۴۰۴/۱۰/۰۱2025-12-22 | $56.74 | $56.63 | $58.88 | $56.60 | +0.14% |
| هفته‌ی ۱۴۰۴/۰۹/۲۴2025-12-15 | $56.66 | $57.50 | $57.80 | $54.98 | -1.36% |
| هفته‌ی ۱۴۰۴/۰۹/۱۷2025-12-08 | $57.44 | $60.15 | $60.30 | $57.01 | -4.39% |
| هفته‌ی ۱۴۰۴/۰۹/۱۰2025-12-01 | $60.08 | $58.96 | $60.50 | $58.28 | +2.61% |
| هفته‌ی ۱۴۰۴/۰۹/۰۳2025-11-24 | $58.55 | $58.05 | $59.64 | $57.10 | +0.84% |
| هفته‌ی ۱۴۰۴/۰۸/۲۶2025-11-17 | $58.06 | $59.80 | $60.93 | $57.38 | -3.38% |
| هفته‌ی ۱۴۰۴/۰۸/۱۹2025-11-10 | $60.09 | $59.87 | $61.28 | $58.12 | +0.57% |
| هفته‌ی ۱۴۰۴/۰۸/۱۲2025-11-03 | $59.75 | $61.40 | $61.50 | $58.83 | -2.02% |
| هفته‌ی ۱۴۰۴/۰۸/۰۵2025-10-27 | $60.98 | $61.82 | $62.17 | $59.64 | -0.85% |
| هفته‌ی ۱۴۰۴/۰۷/۲۸2025-10-20 | $61.50 | $57.73 | $62.59 | $56.35 | +6.88% |
| هفته‌ی ۱۴۰۴/۰۷/۲۱2025-10-13 | $57.54 | $59.00 | $60.17 | $56.60 | -2.31% |
| هفته‌ی ۱۴۰۴/۰۷/۱۴2025-10-06 | $58.90 | $61.14 | $62.92 | $58.22 | -3.25% |
| هفته‌ی ۱۴۰۴/۰۷/۰۷2025-09-29 | $60.88 | $65.07 | $65.40 | $60.40 | -7.36% |
| هفته‌ی ۱۴۰۴/۰۶/۳۱2025-09-22 | $65.72 | $62.74 | $66.42 | $61.85 | +4.85% |
| هفته‌ی ۱۴۰۴/۰۶/۲۴2025-09-15 | $62.68 | $62.97 | $64.76 | $62.52 | -0.02% |
| هفته‌ی ۱۴۰۴/۰۶/۱۷2025-09-08 | $62.69 | $62.00 | $64.08 | $61.69 | +1.33% |
| هفته‌ی ۱۴۰۴/۰۶/۱۱2025-09-02 | $61.87 | $63.95 | $66.03 | $61.45 | -3.34% |
| هفته‌ی ۱۴۰۴/۰۶/۰۳2025-08-25 | $64.01 | $63.88 | $65.10 | $62.95 | +0.55% |
| هفته‌ی ۱۴۰۴/۰۵/۲۷2025-08-18 | $63.66 | $63.00 | $63.93 | $62.18 | +1.37% |
| هفته‌ی ۱۴۰۴/۰۵/۲۰2025-08-11 | $62.80 | $63.48 | $64.44 | $61.94 | -1.69% |
| هفته‌ی ۱۴۰۴/۰۵/۱۳2025-08-04 | $63.88 | $66.85 | $67.74 | $62.77 | -5.12% |
| هفته‌ی ۱۴۰۴/۰۵/۰۶2025-07-28 | $67.33 | $65.15 | $70.51 | $65.05 | +3.33% |
| هفته‌ی ۱۴۰۴/۰۴/۳۰2025-07-21 | $65.16 | $67.32 | $67.76 | $64.71 | -3.24% |
| هفته‌ی ۱۴۰۴/۰۴/۲۳2025-07-14 | $67.34 | $68.68 | $69.65 | $65.42 | -1.62% |
| هفته‌ی ۱۴۰۴/۰۴/۱۶2025-07-07 | $68.45 | $65.70 | $68.94 | $65.40 | +2.93% |
| هفته‌ی ۱۴۰۴/۰۴/۰۹2025-06-30 | $66.50 | $65.15 | $67.58 | $64.50 | +1.50% |
| هفته‌ی ۱۴۰۴/۰۴/۰۲2025-06-23 | $65.52 | $78.00 | $78.40 | $64.00 | -12.56% |
| هفته‌ی ۱۴۰۴/۰۳/۲۶2025-06-16 | $74.93 | $76.54 | $77.58 | $69.38 | +2.67% |
| هفته‌ی ۱۴۰۴/۰۳/۱۹2025-06-09 | $72.98 | $64.80 | $77.62 | $64.20 | +13.01% |
| هفته‌ی ۱۴۰۴/۰۳/۱۲2025-06-02 | $64.58 | $61.11 | $64.80 | $61.06 | +6.23% |
| هفته‌ی ۱۴۰۴/۰۳/۰۶2025-05-27 | $60.79 | $61.70 | $63.07 | $59.74 | -1.20% |
| هفته‌ی ۱۴۰۴/۰۲/۲۹2025-05-19 | $61.53 | $62.75 | $64.19 | $60.02 | -1.54% |
| هفته‌ی ۱۴۰۴/۰۲/۲۲2025-05-12 | $62.49 | $61.39 | $63.90 | $60.47 | +2.41% |
| هفته‌ی ۱۴۰۴/۰۲/۱۵2025-05-05 | $61.02 | $56.76 | $61.45 | $55.30 | +4.68% |
| هفته‌ی ۱۴۰۴/۰۲/۰۸2025-04-28 | $58.29 | $63.49 | $63.92 | $56.39 | -7.51% |
| هفته‌ی ۱۴۰۴/۰۲/۰۱2025-04-21 | $63.02 | $64.30 | $65.09 | $61.53 | -2.57% |
| هفته‌ی ۱۴۰۴/۰۱/۲۵2025-04-14 | $64.68 | $61.70 | $64.86 | $60.44 | +5.17% |
| هفته‌ی ۱۴۰۴/۰۱/۱۸2025-04-07 | $61.50 | $61.12 | $63.90 | $55.12 | -0.79% |
| هفته‌ی ۱۴۰۴/۰۱/۱۱2025-03-31 | $61.99 | $69.43 | $72.28 | $60.45 | -10.63% |
| هفته‌ی ۱۴۰۴/۰۱/۰۴2025-03-24 | $69.36 | $68.35 | $70.22 | $67.95 | +1.58% |
| هفته‌ی ۱۴۰۳/۱۲/۲۷2025-03-17 | $68.28 | $67.35 | $68.72 | $66.21 | +1.64% |
| هفته‌ی ۱۴۰۳/۱۲/۲۰2025-03-10 | $67.18 | $67.11 | $67.94 | $65.29 | +0.21% |
| هفته‌ی ۱۴۰۳/۱۲/۱۳2025-03-03 | $67.04 | $69.95 | $70.60 | $65.22 | -3.90% |
| هفته‌ی ۱۴۰۳/۱۲/۰۶2025-02-24 | $69.76 | $69.80 | $71.26 | $68.36 | -0.91% |
| هفته‌ی ۱۴۰۳/۱۱/۳۰2025-02-18 | $70.40 | $70.70 | $73.25 | $70.12 | -0.48% |
| هفته‌ی ۱۴۰۳/۱۱/۲۲2025-02-10 | $70.74 | $71.00 | $73.68 | $70.22 | -0.37% |
| هفته‌ی ۱۴۰۳/۱۱/۱۵2025-02-03 | $71.00 | $74.14 | $75.18 | $70.43 | -2.11% |
| هفته‌ی ۱۴۰۳/۱۱/۰۸2025-01-27 | $72.53 | $74.54 | $75.15 | $71.94 | -2.85% |
| هفته‌ی ۱۴۰۳/۱۱/۰۲2025-01-21 | $74.66 | $78.19 | $78.47 | $74.01 | -4.13% |
| هفته‌ی ۱۴۰۳/۱۰/۲۴2025-01-13 | $77.88 | $76.54 | $80.77 | $76.54 | +1.71% |
| هفته‌ی ۱۴۰۳/۱۰/۱۷2025-01-06 | $76.57 | $74.05 | $77.86 | $72.84 | +3.53% |
| هفته‌ی ۱۴۰۳/۱۰/۱۰2024-12-30 | $73.96 | $70.42 | $74.35 | $70.12 | +4.76% |
| هفته‌ی ۱۴۰۳/۱۰/۰۳2024-12-23 | $70.60 | $69.40 | $70.75 | $68.59 | +1.64% |
| هفته‌ی ۱۴۰۳/۰۹/۲۶2024-12-16 | $69.46 | $71.44 | $71.44 | $68.42 | -2.57% |
| هفته‌ی ۱۴۰۳/۰۹/۱۹2024-12-09 | $71.29 | $67.15 | $71.42 | $67.08 | +6.09% |
| هفته‌ی ۱۴۰۳/۰۹/۱۲2024-12-02 | $67.20 | $68.00 | $70.51 | $66.98 | -1.18% |
| هفته‌ی ۱۴۰۳/۰۹/۰۵2024-11-25 | $68.00 | $71.44 | $71.48 | $67.87 | -4.55% |
| هفته‌ی ۱۴۰۳/۰۸/۲۸2024-11-18 | $71.24 | $66.86 | $71.51 | $66.61 | +6.30% |
| هفته‌ی ۱۴۰۳/۰۸/۲۱2024-11-11 | $67.02 | $70.25 | $70.56 | $66.82 | -4.77% |
| هفته‌ی ۱۴۰۳/۰۸/۱۴2024-11-04 | $70.38 | $70.29 | $72.88 | $69.74 | +1.28% |
| هفته‌ی ۱۴۰۳/۰۸/۰۷2024-10-28 | $69.49 | $68.98 | $71.45 | $66.72 | -3.19% |
| هفته‌ی ۱۴۰۳/۰۷/۳۰2024-10-21 | $71.78 | $69.46 | $72.66 | $69.00 | +3.70% |
| هفته‌ی ۱۴۰۳/۰۷/۲۳2024-10-14 | $69.22 | $75.05 | $75.08 | $68.69 | -8.39% |
| هفته‌ی ۱۴۰۳/۰۷/۱۶2024-10-07 | $75.56 | $74.40 | $78.46 | $71.53 | +1.59% |
| هفته‌ی ۱۴۰۳/۰۷/۰۹2024-09-30 | $74.38 | $68.63 | $75.57 | $66.33 | +9.09% |
| هفته‌ی ۱۴۰۳/۰۷/۰۲2024-09-23 | $68.18 | $71.31 | $72.40 | $66.95 | -5.20% |
| هفته‌ی ۱۴۰۳/۰۶/۲۶2024-09-16 | $71.92 | $69.16 | $72.49 | $68.65 | +4.76% |
| هفته‌ی ۱۴۰۳/۰۶/۱۹2024-09-09 | $68.65 | $68.13 | $70.32 | $65.27 | +1.45% |
| هفته‌ی ۱۴۰۳/۰۶/۱۳2024-09-03 | $67.67 | $73.53 | $74.41 | $67.17 | -7.99% |
| هفته‌ی ۱۴۰۳/۰۶/۰۵2024-08-26 | $73.55 | $75.10 | $77.60 | $73.36 | -1.71% |
| هفته‌ی ۱۴۰۳/۰۵/۲۹2024-08-19 | $74.83 | $76.58 | $76.87 | $71.46 | -2.37% |
| هفته‌ی ۱۴۰۳/۰۵/۲۲2024-08-12 | $76.65 | $76.99 | $80.16 | $75.54 | -0.25% |
| هفته‌ی ۱۴۰۳/۰۵/۱۵2024-08-05 | $76.84 | $74.21 | $77.09 | $71.67 | +4.52% |
| هفته‌ی ۱۴۰۳/۰۵/۰۸2024-07-29 | $73.52 | $77.30 | $78.88 | $72.97 | -4.72% |
| هفته‌ی ۱۴۰۳/۰۵/۰۱2024-07-22 | $77.16 | $80.39 | $80.69 | $76.04 | -3.71% |
| هفته‌ی ۱۴۰۳/۰۴/۲۵2024-07-15 | $80.13 | $82.16 | $83.82 | $80.07 | -2.53% |
| هفته‌ی ۱۴۰۳/۰۴/۱۸2024-07-08 | $82.21 | $83.15 | $83.74 | $80.81 | -1.14% |
| هفته‌ی ۱۴۰۳/۰۴/۱۱2024-07-01 | $83.16 | $81.45 | $84.52 | $81.38 | +1.99% |
| هفته‌ی ۱۴۰۳/۰۴/۰۴2024-06-24 | $81.54 | $80.45 | $82.72 | $80.18 | +1.00% |
| هفته‌ی ۱۴۰۳/۰۳/۲۸2024-06-17 | $80.73 | $78.48 | $82.41 | $77.98 | +2.91% |
| هفته‌ی ۱۴۰۳/۰۳/۲۱2024-06-10 | $78.45 | $75.35 | $79.32 | $75.23 | +3.87% |
| هفته‌ی ۱۴۰۳/۰۳/۱۴2024-06-03 | $75.53 | $76.97 | $77.52 | $72.48 | -1.90% |
| هفته‌ی ۱۴۰۳/۰۳/۰۸2024-05-28 | $76.99 | $77.81 | $80.62 | $76.67 | -0.94% |
| هفته‌ی ۱۴۰۳/۰۲/۳۱2024-05-20 | $77.72 | $80.01 | $80.60 | $76.15 | -2.92% |
| هفته‌ی ۱۴۰۳/۰۲/۲۴2024-05-13 | $80.06 | $78.18 | $80.14 | $76.70 | +2.30% |
| هفته‌ی ۱۴۰۳/۰۲/۱۷2024-05-06 | $78.26 | $78.16 | $79.96 | $76.89 | +0.19% |
| هفته‌ی ۱۴۰۳/۰۲/۱۰2024-04-29 | $78.11 | $83.69 | $83.91 | $77.96 | -6.85% |
| هفته‌ی ۱۴۰۳/۰۲/۰۳2024-04-22 | $83.85 | $83.05 | $84.46 | $80.88 | +0.85% |
| هفته‌ی ۱۴۰۳/۰۱/۲۷2024-04-15 | $83.14 | $85.93 | $86.28 | $81.56 | -2.94% |
| هفته‌ی ۱۴۰۳/۰۱/۲۰2024-04-08 | $85.66 | $86.10 | $87.67 | $84.55 | -1.44% |
| هفته‌ی ۱۴۰۳/۰۱/۱۳2024-04-01 | $86.91 | $83.14 | $87.63 | $82.60 | +4.50% |
| هفته‌ی ۱۴۰۳/۰۱/۰۶2024-03-25 | $83.17 | $80.85 | $83.21 | $80.55 | +3.15% |
| هفته‌ی ۱۴۰۲/۱۲/۲۸2024-03-18 | $80.63 | $81.03 | $83.85 | $80.30 | -0.51% |
| هفته‌ی ۱۴۰۲/۱۲/۲۱2024-03-11 | $81.04 | $77.80 | $81.62 | $76.79 | +3.88% |
| هفته‌ی ۱۴۰۲/۱۲/۱۴2024-03-04 | $78.01 | $80.14 | $80.67 | $77.52 | -2.45% |
| هفته‌ی ۱۴۰۲/۱۲/۰۷2024-02-26 | $79.97 | $76.40 | $80.85 | $75.84 | +4.55% |
| هفته‌ی ۱۴۰۲/۱۲/۰۱2024-02-20 | $76.49 | $78.98 | $79.80 | $76.32 | -3.41% |
| هفته‌ی ۱۴۰۲/۱۱/۲۳2024-02-12 | $79.19 | $76.60 | $79.35 | $75.54 | +3.06% |
| هفته‌ی ۱۴۰۲/۱۱/۱۶2024-02-05 | $76.84 | $72.75 | $77.29 | $71.41 | +6.31% |
| هفته‌ی ۱۴۰۲/۱۱/۰۹2024-01-29 | $72.28 | $78.90 | $79.29 | $71.79 | -7.35% |
| هفته‌ی ۱۴۰۲/۱۱/۰۲2024-01-22 | $78.01 | $73.41 | $78.26 | $72.89 | +6.27% |
| هفته‌ی ۱۴۰۲/۱۰/۲۶2024-01-16 | $73.41 | $72.63 | $74.91 | $70.50 | +1.00% |
| هفته‌ی ۱۴۰۲/۱۰/۱۸2024-01-08 | $72.68 | $73.51 | $75.25 | $70.13 | -1.53% |
| هفته‌ی ۱۴۰۲/۱۰/۱۲2024-01-02 | $73.81 | $71.71 | $74.24 | $69.28 | +3.01% |
| هفته‌ی ۱۴۰۲/۱۰/۰۵2023-12-26 | $71.65 | $73.56 | $76.18 | $71.25 | -2.60% |
| هفته‌ی ۱۴۰۲/۰۹/۲۷2023-12-18 | $73.56 | $71.68 | $75.37 | $70.64 | +2.98% |
| هفته‌ی ۱۴۰۲/۰۹/۲۰2023-12-11 | $71.43 | $71.15 | $72.46 | $67.71 | +0.28% |
| هفته‌ی ۱۴۰۲/۰۹/۱۳2023-12-04 | $71.23 | $74.58 | $75.03 | $68.80 | -3.83% |
| هفته‌ی ۱۴۰۲/۰۹/۰۶2023-11-27 | $74.07 | $75.31 | $79.60 | $73.93 | -1.95% |
| هفته‌ی ۱۴۰۲/۰۸/۲۹2023-11-20 | $75.54 | $75.65 | $78.22 | $73.79 | -0.46% |
| هفته‌ی ۱۴۰۲/۰۸/۲۲2023-11-13 | $75.89 | $77.15 | $79.77 | $72.16 | -1.66% |
| هفته‌ی ۱۴۰۲/۰۸/۱۵2023-11-06 | $77.17 | $81.13 | $82.24 | $74.91 | -4.15% |
| هفته‌ی ۱۴۰۲/۰۸/۰۸2023-10-30 | $80.51 | $85.00 | $85.30 | $80.10 | -5.88% |
| هفته‌ی ۱۴۰۲/۰۸/۰۱2023-10-23 | $85.54 | $88.00 | $88.29 | $82.08 | -3.62% |
| هفته‌ی ۱۴۰۲/۰۷/۲۴2023-10-16 | $88.75 | $87.72 | $90.78 | $85.60 | +1.21% |
| هفته‌ی ۱۴۰۲/۰۷/۱۷2023-10-09 | $87.69 | $85.25 | $87.83 | $82.31 | +5.92% |
| هفته‌ی ۱۴۰۲/۰۷/۱۰2023-10-02 | $82.79 | $90.82 | $91.88 | $81.50 | -8.81% |
| هفته‌ی ۱۴۰۲/۰۷/۰۳2023-09-25 | $90.79 | $90.55 | $95.03 | $88.19 | +0.84% |
| هفته‌ی ۱۴۰۲/۰۶/۲۷2023-09-18 | $90.03 | $91.20 | $93.74 | $88.37 | -0.82% |
| هفته‌ی ۱۴۰۲/۰۶/۲۰2023-09-11 | $90.77 | $87.40 | $91.23 | $86.71 | +3.73% |
| هفته‌ی ۱۴۰۲/۰۶/۱۴2023-09-05 | $87.51 | $86.06 | $88.08 | $85.02 | +2.29% |
| هفته‌ی ۱۴۰۲/۰۶/۰۶2023-08-28 | $85.55 | $80.15 | $86.06 | $79.34 | +7.17% |
| هفته‌ی ۱۴۰۲/۰۵/۳۰2023-08-21 | $79.83 | $81.43 | $82.47 | $77.59 | -1.75% |
| هفته‌ی ۱۴۰۲/۰۵/۲۳2023-08-14 | $81.25 | $83.09 | $83.20 | $78.95 | -2.33% |
| هفته‌ی ۱۴۰۲/۰۵/۱۶2023-08-07 | $83.19 | $82.82 | $84.89 | $79.90 | +0.45% |
| هفته‌ی ۱۴۰۲/۰۵/۰۹2023-07-31 | $82.82 | $80.65 | $83.24 | $78.69 | +2.78% |
| هفته‌ی ۱۴۰۲/۰۵/۰۲2023-07-24 | $80.58 | $77.01 | $80.71 | $76.44 | +4.55% |
| هفته‌ی ۱۴۰۲/۰۴/۲۶2023-07-17 | $77.07 | $75.02 | $77.29 | $73.84 | +2.19% |
| هفته‌ی ۱۴۰۲/۰۴/۱۹2023-07-10 | $75.42 | $73.86 | $77.33 | $72.67 | +2.11% |
| هفته‌ی ۱۴۰۲/۰۴/۱۲2023-07-03 | $73.86 | $70.45 | $73.92 | $69.69 | +4.56% |
| هفته‌ی ۱۴۰۲/۰۴/۰۵2023-06-26 | $70.64 | $69.84 | $71.04 | $67.05 | +2.14% |
| هفته‌ی ۱۴۰۲/۰۳/۳۰2023-06-20 | $69.16 | $71.45 | $72.72 | $67.35 | -3.65% |
| هفته‌ی ۱۴۰۲/۰۳/۲۲2023-06-12 | $71.78 | $70.27 | $71.89 | $66.80 | +2.29% |
| هفته‌ی ۱۴۰۲/۰۳/۱۵2023-06-05 | $70.17 | $75.03 | $75.06 | $69.03 | -2.19% |
| هفته‌ی ۱۴۰۲/۰۳/۰۹2023-05-30 | $71.74 | $73.23 | $73.55 | $67.03 | -1.28% |
| هفته‌ی ۱۴۰۲/۰۳/۰۱2023-05-22 | $72.67 | $71.70 | $74.73 | $70.55 | +1.57% |
| هفته‌ی ۱۴۰۲/۰۲/۲۵2023-05-15 | $71.55 | $70.04 | $73.40 | $69.41 | +2.16% |
| هفته‌ی ۱۴۰۲/۰۲/۱۸2023-05-08 | $70.04 | $71.35 | $73.89 | $69.93 | -1.82% |
| هفته‌ی ۱۴۰۲/۰۲/۱۱2023-05-01 | $71.34 | $76.66 | $76.69 | $63.64 | -7.09% |
| هفته‌ی ۱۴۰۲/۰۲/۰۴2023-04-24 | $76.78 | $77.97 | $79.18 | $73.93 | -1.40% |
| هفته‌ی ۱۴۰۲/۰۱/۲۸2023-04-17 | $77.87 | $82.48 | $82.71 | $76.72 | -5.63% |
| هفته‌ی ۱۴۰۲/۰۱/۲۱2023-04-10 | $82.52 | $80.50 | $83.53 | $79.37 | +2.26% |
| هفته‌ی ۱۴۰۲/۰۱/۱۴2023-04-03 | $80.70 | $80.10 | $81.81 | $79.00 | +6.65% |
| هفته‌ی ۱۴۰۲/۰۱/۰۷2023-03-27 | $75.67 | $69.42 | $75.72 | $69.13 | +9.25% |
| هفته‌ی ۱۴۰۱/۱۲/۲۹2023-03-20 | $69.26 | $66.62 | $71.67 | $64.12 | +3.78% |
| هفته‌ی ۱۴۰۱/۱۲/۲۲2023-03-13 | $66.74 | $76.60 | $77.47 | $65.17 | -12.96% |
| هفته‌ی ۱۴۰۱/۱۲/۱۵2023-03-06 | $76.68 | $79.92 | $80.94 | $74.77 | -3.77% |
| هفته‌ی ۱۴۰۱/۱۲/۰۸2023-02-27 | $79.68 | $76.42 | $79.90 | $74.99 | +4.40% |
| هفته‌ی ۱۴۰۱/۱۲/۰۲2023-02-21 | $76.32 | $76.53 | $77.51 | $73.80 | -0.03% |
| هفته‌ی ۱۴۰۱/۱۱/۲۴2023-02-13 | $76.34 | $79.94 | $80.62 | $75.06 | -4.24% |
| هفته‌ی ۱۴۰۱/۱۱/۱۷2023-02-06 | $79.72 | $73.23 | $80.33 | $72.25 | +8.63% |
| هفته‌ی ۱۴۰۱/۱۱/۱۰2023-01-30 | $73.39 | $80.04 | $80.49 | $73.10 | -7.89% |
| هفته‌ی ۱۴۰۱/۱۱/۰۳2023-01-23 | $79.68 | $81.79 | $82.64 | $79.04 | -2.00% |
| هفته‌ی ۱۴۰۱/۱۰/۲۷2023-01-17 | $81.31 | $80.10 | $82.38 | $78.13 | +1.82% |
| هفته‌ی ۱۴۰۱/۱۰/۱۹2023-01-09 | $79.86 | $73.47 | $80.11 | $73.47 | +8.26% |
| هفته‌ی ۱۴۰۱/۱۰/۱۳2023-01-03 | $73.77 | $80.57 | $81.50 | $72.46 | -8.09% |
| هفته‌ی ۱۴۰۱/۱۰/۰۶2022-12-27 | $80.26 | $79.90 | $81.18 | $76.79 | +0.88% |
| هفته‌ی ۱۴۰۱/۰۹/۲۸2022-12-19 | $79.56 | $74.50 | $80.33 | $73.81 | +7.09% |
| هفته‌ی ۱۴۰۱/۰۹/۲۱2022-12-12 | $74.29 | $71.79 | $77.77 | $70.25 | +4.60% |
| هفته‌ی ۱۴۰۱/۰۹/۱۴2022-12-05 | $71.02 | $79.99 | $82.72 | $70.08 | -11.20% |
| هفته‌ی ۱۴۰۱/۰۹/۰۷2022-11-28 | $79.98 | $75.93 | $83.34 | $73.60 | +4.85% |
| هفته‌ی ۱۴۰۱/۰۸/۳۰2022-11-21 | $76.28 | $80.30 | $82.36 | $75.08 | -4.75% |
| هفته‌ی ۱۴۰۱/۰۸/۲۳2022-11-14 | $80.08 | $89.02 | $89.84 | $77.24 | -9.98% |
| هفته‌ی ۱۴۰۱/۰۸/۱۶2022-11-07 | $88.96 | $91.00 | $93.74 | $84.70 | -3.94% |
| هفته‌ی ۱۴۰۱/۰۸/۰۹2022-10-31 | $92.61 | $88.39 | $92.87 | $85.30 | +5.36% |
| هفته‌ی ۱۴۰۱/۰۸/۰۲2022-10-24 | $87.90 | $85.24 | $89.79 | $82.63 | +3.35% |
| هفته‌ی ۱۴۰۱/۰۷/۲۵2022-10-17 | $85.05 | $85.59 | $88.17 | $82.09 | -0.65% |
| هفته‌ی ۱۴۰۱/۰۷/۱۸2022-10-10 | $85.61 | $93.48 | $93.64 | $85.20 | -7.59% |
| هفته‌ی ۱۴۰۱/۰۷/۱۱2022-10-03 | $92.64 | $81.02 | $93.31 | $80.87 | +16.54% |
| هفته‌ی ۱۴۰۱/۰۷/۰۴2022-09-26 | $79.49 | $79.23 | $82.94 | $76.25 | +0.95% |
| هفته‌ی ۱۴۰۱/۰۶/۲۸2022-09-19 | $78.74 | $85.21 | $86.68 | $78.04 | -7.48% |
| هفته‌ی ۱۴۰۱/۰۶/۲۱2022-09-12 | $85.11 | $86.25 | $90.19 | $84.27 | -1.94% |
| هفته‌ی ۱۴۰۱/۰۶/۱۵2022-09-06 | $86.79 | $86.84 | $90.39 | $81.20 | -0.09% |
| هفته‌ی ۱۴۰۱/۰۶/۰۷2022-08-29 | $86.87 | $92.96 | $97.66 | $85.98 | -6.65% |
| هفته‌ی ۱۴۰۱/۰۵/۳۱2022-08-22 | $93.06 | $89.65 | $95.76 | $86.60 | +2.52% |
| هفته‌ی ۱۴۰۱/۰۵/۲۴2022-08-15 | $90.77 | $91.94 | $92.10 | $85.73 | -1.43% |
| هفته‌ی ۱۴۰۱/۰۵/۱۷2022-08-08 | $92.09 | $88.46 | $95.05 | $87.22 | +3.46% |
| هفته‌ی ۱۴۰۱/۰۵/۱۰2022-08-01 | $89.01 | $98.46 | $98.65 | $87.01 | -9.74% |
| هفته‌ی ۱۴۰۱/۰۵/۰۳2022-07-25 | $98.62 | $95.10 | $101.88 | $93.01 | +4.14% |
| هفته‌ی ۱۴۰۱/۰۴/۲۷2022-07-18 | $94.70 | $97.27 | $104.46 | $94.23 | -2.96% |
| هفته‌ی ۱۴۰۱/۰۴/۲۰2022-07-11 | $97.59 | $104.79 | $105.05 | $90.56 | -6.87% |
| هفته‌ی ۱۴۰۱/۰۴/۱۴2022-07-05 | $104.79 | $108.80 | $111.45 | $95.10 | -3.36% |
| هفته‌ی ۱۴۰۱/۰۴/۰۶2022-06-27 | $108.43 | $107.22 | $114.05 | $104.56 | +0.75% |
| هفته‌ی ۱۴۰۱/۰۳/۳۱2022-06-21 | $107.62 | $110.58 | $112.47 | $101.53 | -1.77% |
| هفته‌ی ۱۴۰۱/۰۳/۲۳2022-06-13 | $109.56 | $120.19 | $123.68 | $108.25 | -9.21% |
| هفته‌ی ۱۴۰۱/۰۳/۱۶2022-06-06 | $120.67 | $120.82 | $123.18 | $117.14 | +1.51% |
| هفته‌ی ۱۴۰۱/۰۳/۱۰2022-05-31 | $118.87 | $114.96 | $120.46 | $111.20 | +3.30% |
| هفته‌ی ۱۴۰۱/۰۳/۰۲2022-05-23 | $115.07 | $110.56 | $115.30 | $108.61 | +1.63% |
| هفته‌ی ۱۴۰۱/۰۲/۲۶2022-05-16 | $113.23 | $110.98 | $115.56 | $105.13 | +2.48% |
| هفته‌ی ۱۴۰۱/۰۲/۱۹2022-05-09 | $110.49 | $110.43 | $110.64 | $98.20 | +0.66% |
| هفته‌ی ۱۴۰۱/۰۲/۱۲2022-05-02 | $109.77 | $104.00 | $111.37 | $100.28 | +4.85% |
| هفته‌ی ۱۴۰۱/۰۲/۰۵2022-04-25 | $104.69 | $101.38 | $107.99 | $95.28 | +2.57% |
| هفته‌ی ۱۴۰۱/۰۱/۲۹2022-04-18 | $102.07 | $107.03 | $109.81 | $100.70 | -4.56% |
| هفته‌ی ۱۴۰۱/۰۱/۲۲2022-04-11 | $106.95 | $98.40 | $107.64 | $92.93 | +8.84% |
| هفته‌ی ۱۴۰۱/۰۱/۱۵2022-04-04 | $98.26 | $98.95 | $105.59 | $93.81 | -1.02% |
| هفته‌ی ۱۴۰۱/۰۱/۰۸2022-03-28 | $99.27 | $112.92 | $112.93 | $97.78 | -12.84% |
| هفته‌ی ۱۴۰۱/۰۱/۰۱2022-03-21 | $113.90 | $105.13 | $116.64 | $104.08 | +8.79% |
| هفته‌ی ۱۴۰۰/۱۲/۲۳2022-03-14 | $104.70 | $109.42 | $109.72 | $93.53 | -4.23% |
| هفته‌ی ۱۴۰۰/۱۲/۱۶2022-03-07 | $109.33 | $121.33 | $130.50 | $103.63 | -5.49% |
| هفته‌ی ۱۴۰۰/۱۲/۰۹2022-02-28 | $115.68 | $94.99 | $116.57 | $94.43 | +26.30% |
| هفته‌ی ۱۴۰۰/۱۲/۰۳2022-02-22 | $91.59 | $91.75 | $100.54 | $90.06 | +0.57% |
| هفته‌ی ۱۴۰۰/۱۱/۲۵2022-02-14 | $91.07 | $93.91 | $95.82 | $89.03 | -2.18% |
| هفته‌ی ۱۴۰۰/۱۱/۱۸2022-02-07 | $93.10 | $91.82 | $94.66 | $88.41 | +0.86% |
| هفته‌ی ۱۴۰۰/۱۱/۱۱2022-01-31 | $92.31 | $87.45 | $93.17 | $86.34 | +6.32% |
| هفته‌ی ۱۴۰۰/۱۱/۰۴2022-01-24 | $86.82 | $84.91 | $88.84 | $81.90 | +1.97% |
| هفته‌ی ۱۴۰۰/۱۰/۲۸2022-01-18 | $85.14 | $84.32 | $87.91 | $82.78 | +1.57% |
| هفته‌ی ۱۴۰۰/۱۰/۲۰2022-01-10 | $83.82 | $78.88 | $84.45 | $77.83 | +6.24% |
| هفته‌ی ۱۴۰۰/۱۰/۱۳2022-01-03 | $78.90 | $75.69 | $80.47 | $74.27 | +4.91% |
| هفته‌ی ۱۴۰۰/۱۰/۰۶2021-12-27 | $75.21 | $73.38 | $77.44 | $72.57 | +1.92% |
| هفته‌ی ۱۴۰۰/۰۹/۲۹2021-12-20 | $73.79 | $70.07 | $73.95 | $66.04 | +4.13% |
| هفته‌ی ۱۴۰۰/۰۹/۲۲2021-12-13 | $70.86 | $72.04 | $73.00 | $69.39 | -1.13% |
| هفته‌ی ۱۴۰۰/۰۹/۱۵2021-12-06 | $71.67 | $67.02 | $73.34 | $66.72 | +8.16% |
| هفته‌ی ۱۴۰۰/۰۹/۰۸2021-11-29 | $66.26 | $69.23 | $72.93 | $62.43 | -2.77% |
| هفته‌ی ۱۴۰۰/۰۹/۰۱2021-11-22 | $68.15 | $75.75 | $79.23 | $67.40 | -10.45% |
| هفته‌ی ۱۴۰۰/۰۸/۲۴2021-11-15 | $76.10 | $80.66 | $81.81 | $75.37 | -5.81% |
| هفته‌ی ۱۴۰۰/۰۸/۱۷2021-11-08 | $80.79 | $81.13 | $84.97 | $79.78 | -0.59% |
| هفته‌ی ۱۴۰۰/۰۸/۱۰2021-11-01 | $81.27 | $83.36 | $84.88 | $78.25 | -2.75% |
| هفته‌ی ۱۴۰۰/۰۸/۰۳2021-10-25 | $83.57 | $83.98 | $85.41 | $80.58 | -0.23% |
منبع تاریخچه: Yahoo Finance · قدیمی‌ترین داده: ۱۳۷۹/۰۶/۰۲