Premium
US Bancorp (USB-A)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.61 | -0.415922576185 | 867.95 | 872.06 | 852.01 | 2837 | 858.52540583 | DR |
| 4 | -13.66 | -1.55580865604 | 878 | 887.16 | 852.01 | 1650 | 869.46226101 | DR |
| 12 | 0.11 | 0.0127280932159 | 864.23 | 892.5 | 852.01 | 1795 | 870.15954293 | DR |
| 26 | -5.55 | -0.638011702629 | 869.89 | 892.5 | 837.0001 | 1902 | 861.81469568 | DR |
| 52 | 33.34 | 4.01203369434 | 831 | 908 | 812 | 1782 | 863.09570778 | DR |
| 156 | -85.66 | -9.01684210526 | 950 | 960 | 664.207 | 2431 | 805.96892152 | DR |
| 260 | -11.66 | -1.33105022831 | 876 | 1019.79 | 650 | 1973 | 835.62202464 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 864.34 | 10.34 | 1.21 | 864.34 | 864.34 | 864.34 | 1056 |
| 1735861200 | 854 | 1.56 | 0.18 | 858.95 | 860.33 | 853.26 | 1469 |
| 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 | 1906 |
| 1735342800 | 871 | 0 | 0.00 | 865 | 871 | 865 | 1541 |
| 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 | 872.49 | 872.49 | 869 | 1380 |
| 1734651600 | 871.9 | 0 | 0.00 | 871.76 | 871.9 | 870.83 | 819 |
| 1734565200 | 871.9 | -8.1 | -0.92 | 881 | 881 | 871.9 | 2471 |
| 1734478800 | 880 | 2.95 | 0.34 | 875.25 | 880 | 875.25 | 1445 |
| 1734392400 | 877.05 | 0.15 | 0.02 | 877.05 | 882.3 | 877.05 | 1250 |
| 1734133200 | 876.8999 | -2.71 | -0.31 | 881.35 | 881.35 | 871.4101 | 2268 |
| 1734046800 | 879.61 | 0.61 | 0.07 | 881 | 881 | 879.61 | 762 |
| 1733960400 | 879 | 0.9 | 0.10 | 883.26 | 884 | 879 | 1414 |
| 1733874000 | 878.1 | -3.9 | -0.44 | 884.95 | 884.95 | 878.1 | 943 |
| 1733787600 | 882 | 2 | 0.23 | 883.39 | 884.3 | 882 | 1040 |
| 1733528400 | 880 | -1.8 | -0.20 | 878 | 887.16 | 878 | 1796 |
| 1733442000 | 881.8 | 3.8 | 0.43 | 875.3 | 881.8 | 875 | 2803 |
| 1733355600 | 878 | 11 | 1.27 | 879 | 880 | 871.5601 | 1515 |
| 1733269200 | 867 | -14.87 | -1.69 | 883.8 | 886.85 | 867 | 1492 |
| 1733182800 | 881.87 | -5.83 | -0.66 | 885 | 892.5 | 881.87 | 4814 |
| 1732917840 | 887.7 | 15.7 | 1.80 | 872 | 887.97 | 872 | 2279 |
| 1732750800 | 872 | 4 | 0.46 | 864.5 | 872.6 | 864.5 | 2187 |
| 1732664400 | 868 | -4.5 | -0.52 | 871.9 | 871.9 | 868 | 2578 |
| 1732578000 | 872.5 | 7.36 | 0.85 | 869.48 | 873.25 | 867 | 1484 |
| 1732318800 | 865.14 | 5.14 | 0.60 | 863 | 865.8 | 862 | 3728 |
| 1732232400 | 860 | 2 | 0.23 | 859.64 | 860 | 859.64 | 1224 |
| 1732146000 | 858.0003 | -1.5 | -0.17 | 862.25 | 862.25 | 858.0003 | 1234 |
| 1732059600 | 859.5 | -1.55 | -0.18 | 860.99 | 865.2 | 859.5 | 3520 |
| 1731973200 | 861.05 | 0.31 | 0.04 | 861 | 861.05 | 860.08 | 1354 |
| 1731714000 | 860.74 | -0.53 | -0.06 | 858 | 861.1 | 858 | 1309 |
| 1731627600 | 861.2722 | -3.85 | -0.44 | 865 | 865 | 861.2722 | 1451 |
| 1731541200 | 865.12 | 6.02 | 0.70 | 862.51 | 865.12 | 862.51 | 910 |
| 1731454800 | 859.1 | -17.96 | -2.05 | 869.96 | 869.96 | 859.1 | 2896 |
| 1731368400 | 877.06 | 0 | 0.00 | 876.95 | 877.06 | 875 | 750 |
| 1731109200 | 877.06 | 12.93 | 1.50 | 872.48 | 877.06 | 870.53 | 2646 |
| 1731022800 | 864.13 | -0.92 | -0.11 | 864 | 864.76 | 864 | 229 |
| 1730936400 | 865.0498 | 0 | 0.00 | 864.95 | 865.0498 | 858.62 | 714 |
| 1730850000 | 865.0498 | 0.55 | 0.06 | 865.0498 | 867.37 | 865.0498 | 893 |
| 1730763600 | 864.5 | 1.4 | 0.16 | 865.57 | 867 | 862 | 5036 |
| 1730500800 | 863.1 | -4.3 | -0.50 | 871.6 | 871.6 | 863.1 | 1021 |
| 1730414400 | 867.4 | 1.61 | 0.19 | 865.53 | 867.4 | 865.53 | 1908 |
| 1730328000 | 865.79 | 2.79 | 0.32 | 865.79 | 865.79 | 865.79 | 852 |
| 1730241600 | 863 | -7 | -0.80 | 867.06 | 867.45 | 862.99 | 1312 |
| 1730155200 | 870 | 0 | 0.00 | 874.9 | 874.9 | 869 | 935 |
| 1729896000 | 870 | 0 | 0.00 | 877.8 | 880 | 870 | 1804 |
| 1729809600 | 870 | 0 | 0.00 | 875 | 875 | 870 | 265 |
| 1729723200 | 870 | -12.77 | -1.45 | 879.78 | 879.78 | 870 | 1573 |
| 1729636800 | 882.77 | 2.37 | 0.27 | 872 | 882.77 | 868.52 | 1139 |
| 1729550400 | 880.4 | 0 | 0.00 | 880.06 | 880.4 | 879.55 | 867 |
| 1729291200 | 880.4 | 0 | 0.00 | 887 | 887 | 878.2 | 436 |
| 1729204800 | 880.4 | 2.4 | 0.27 | 878 | 884 | 876 | 2961 |
| 1729118400 | 878 | 1 | 0.11 | 878 | 879.44 | 875 | 1819 |
| 1729032000 | 877 | 12 | 1.39 | 866.99 | 878.4107 | 865 | 4690 |
| 1728945600 | 865 | 2.5 | 0.29 | 865 | 868 | 865 | 607 |
| 1728686400 | 862.5 | -6.5 | -0.75 | 864.23 | 868.99 | 862.5 | 2107 |
| 1728600000 | 869 | 0 | 0.00 | 866 | 869.15 | 866 | 1011 |
| 1728513600 | 869 | 5 | 0.58 | 865.13 | 872.49 | 865 | 502 |
| 1728427200 | 864 | 2 | 0.23 | 862.99 | 864.11 | 862.5 | 1702 |
| 1728340800 | 862 | 0 | 0.00 | 860.1 | 862 | 857.24 | 399 |
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
