Premium
US Bancorp (USB-A)
NYSE
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 | -6.3 | -0.709459459459 | 888 | 890.05 | 875 | 470 | 885.05795658 | DR |
| 4 | 12.8 | 1.47312694211 | 868.9 | 900.28 | 860.01 | 836 | 883.83270504 | DR |
| 12 | 0.7 | 0.0794551645857 | 881 | 900.28 | 847 | 1296 | 870.50652009 | DR |
| 26 | 25.69 | 3.00113316433 | 856.01 | 900.28 | 847 | 1532 | 869.04581106 | DR |
| 52 | 9.7 | 1.1123853211 | 872 | 900.28 | 837 | 1701 | 866.36577042 | DR |
| 156 | 74.2 | 9.18885448916 | 807.5 | 908 | 664.207 | 2449 | 806.53596535 | DR |
| 260 | 36.7 | 4.34319526627 | 845 | 1019.79 | 650 | 1991 | 836.15863205 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 875 | -12.06 | -1.36 | 882.92 | 889.99 | 875 | 489 |
| 1741646400 | 887.059 | 0 | 0.00 | 886.72 | 887.79 | 885.42 | 299 |
| 1741390800 | 887.059 | 0 | 0.00 | 886.97 | 889.85 | 884.86 | 466 |
| 1741304400 | 887.059 | -2.99 | -0.34 | 882.25 | 888.8 | 882.25 | 695 |
| 1741218000 | 890.05 | 0 | 0.00 | 888 | 890.05 | 882.79 | 400 |
| 1741131600 | 890.05 | 0 | 0.00 | 893.99 | 893.99 | 890.02 | 816 |
| 1741045200 | 890.05 | -0.95 | -0.11 | 890.05 | 894.37 | 890.05 | 525 |
| 1740786000 | 891 | -9.28 | -1.03 | 897.96 | 899.38 | 891 | 1326 |
| 1740699600 | 900.28 | 0 | 0.00 | 897.95 | 900.28 | 894.98 | 395 |
| 1740613200 | 900.28 | 0 | 0.00 | 889.82 | 900.28 | 889.82 | 676 |
| 1740526800 | 900.28 | 18.53 | 2.10 | 883.12 | 900.28 | 880 | 1523 |
| 1740440400 | 881.755 | 2.76 | 0.31 | 879 | 885.49 | 879 | 763 |
| 1740181200 | 879 | 0 | 0.00 | 882.46 | 883 | 879 | 742 |
| 1740094800 | 879 | 2 | 0.23 | 875.04 | 881.38 | 875.04 | 1088 |
| 1740008400 | 877 | 0 | 0.00 | 876.7 | 877 | 876.7 | 771 |
| 1739922000 | 877 | -1.01 | -0.12 | 876.28 | 877.4 | 875 | 1179 |
| 1739576400 | 878.01 | 5.01 | 0.57 | 871.74 | 878.01 | 871.74 | 1161 |
| 1739490000 | 873 | 3 | 0.34 | 872.12 | 875 | 870 | 907 |
| 1739403600 | 870 | 3.8 | 0.44 | 868.9 | 870.05 | 860.01 | 1666 |
| 1739317200 | 866.2 | 0 | 0.00 | 867.21 | 868 | 866.2 | 734 |
| 1739230800 | 866.2 | -3.8 | -0.44 | 867.05 | 868.88 | 865.09 | 3052 |
| 1738971600 | 870 | 0 | 0.00 | 872 | 872 | 870 | 461 |
| 1738885200 | 870 | -5 | -0.57 | 869.4 | 873 | 869.4 | 2406 |
| 1738798800 | 875 | 6.47 | 0.74 | 872.95 | 875 | 871.25 | 1304 |
| 1738712400 | 868.535 | -1.47 | -0.17 | 871 | 875.49 | 868.535 | 428 |
| 1738626000 | 870 | 0.3 | 0.03 | 870 | 870 | 869.6 | 889 |
| 1738366800 | 869.7 | -7.92 | -0.90 | 877 | 877.01 | 866 | 1561 |
| 1738280400 | 877.6221 | 5.62 | 0.64 | 875 | 877.6221 | 873 | 488 |
| 1738194000 | 872 | 0 | 0.00 | 877.9 | 877.9 | 872 | 521 |
| 1738107600 | 872 | -6.51 | -0.74 | 884.96 | 884.96 | 872 | 953 |
| 1738021200 | 878.51 | 3.37 | 0.39 | 873.9 | 882.45 | 873.9 | 2904 |
| 1737762000 | 875.14 | 12.14 | 1.41 | 870.48 | 875.14 | 865 | 2059 |
| 1737675600 | 863 | 0 | 0.00 | 863 | 863 | 863 | 0 |
| 1737589200 | 863 | -11.04 | -1.26 | 872.06 | 872.06 | 863 | 2252 |
| 1737502800 | 874.04 | -1.73 | -0.20 | 871.01 | 875 | 871.01 | 2477 |
| 1737157200 | 875.77 | 8.44 | 0.97 | 875.77 | 876 | 867.51 | 2059 |
| 1737070800 | 867.33 | -3.67 | -0.42 | 867.01 | 872.5 | 867.01 | 2533 |
| 1736984400 | 871 | 16 | 1.87 | 861.11 | 889.96 | 861 | 1635 |
| 1736898000 | 855 | 4 | 0.47 | 855.06 | 857 | 852.04 | 817 |
| 1736811600 | 851 | 1 | 0.12 | 853.54 | 853.54 | 851 | 695 |
| 1736552400 | 850 | -8.31 | -0.97 | 863.47 | 863.47 | 847 | 1396 |
| 1736379600 | 858.31 | -3.19 | -0.37 | 855.06 | 858.31 | 854.59 | 1839 |
| 1736293200 | 861.5 | -0.98 | -0.11 | 864.31 | 870 | 861.5 | 1664 |
| 1736206800 | 862.4801 | -1.86 | -0.22 | 871.92 | 871.92 | 862.4801 | 1308 |
| 1735947600 | 864.34 | 10.34 | 1.21 | 867.95 | 867.95 | 863.95 | 1142 |
| 1735861200 | 854 | 1.56 | 0.18 | 860 | 860.33 | 853.26 | 1702 |
| 1735688400 | 852.44 | -19.62 | -2.25 | 852.01 | 859.99 | 852.01 | 6177 |
| 1735602000 | 872.06 | 1.06 | 0.12 | 868.5 | 872.06 | 861.0161 | 1915 |
| 1735342800 | 871 | 0 | 0.00 | 867.95 | 871 | 862.14 | 1553 |
| 1735256400 | 871 | 0 | 0.00 | 866.12 | 871 | 866.12 | 783 |
| 1735077840 | 871 | 0 | 0.00 | 870.45 | 871 | 870.45 | 268 |
| 1734997200 | 871 | 0 | 0.00 | 872.01 | 872.01 | 871 | 526 |
| 1734738000 | 871 | -0.9 | -0.10 | 871.87 | 872.49 | 866.05 | 1395 |
| 1734651600 | 871.9 | 0 | 0.00 | 874.93 | 874.93 | 870.83 | 857 |
| 1734565200 | 871.9 | -8.1 | -0.92 | 877 | 881 | 871.9 | 2764 |
| 1734478800 | 880 | 2.95 | 0.34 | 875.25 | 880.49 | 875.25 | 1500 |
| 1734392400 | 877.05 | 0.15 | 0.02 | 880 | 882.89 | 877.05 | 1268 |
| 1734133200 | 876.8999 | -2.71 | -0.31 | 883.32 | 883.32 | 871.4101 | 2468 |
| 1734046800 | 879.61 | 0.61 | 0.07 | 880 | 881 | 879.61 | 803 |
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
