Premium
US Bancorp (USB-H)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 18.53 | -0.03 | -0.16 | 18.52 | 18.62 | 18.5101 | 54896 |
| 1782945600 | 18.56 | 0.19 | 1.03 | 18.45 | 18.6313 | 18.28 | 59872 |
| 1782859200 | 18.37 | -0.31 | -1.66 | 18.48 | 18.6872 | 18.285 | 343048 |
| 1782772800 | 18.68 | -0.07 | -0.37 | 18.8 | 18.8 | 18.64 | 65481 |
| 1782513600 | 18.75 | 0.08 | 0.43 | 18.65 | 18.75 | 18.5801 | 61838 |
| 1782427200 | 18.6699 | 0.01 | 0.05 | 18.61 | 18.6999 | 18.56 | 62968 |
| 1782340800 | 18.66 | -0.05 | -0.27 | 18.75 | 18.75 | 18.5801 | 72687 |
| 1782254400 | 18.71 | 0.01 | 0.05 | 18.64 | 18.79 | 18.57 | 80485 |
| 1782168000 | 18.7 | -0.14 | -0.74 | 18.81 | 18.84 | 18.61 | 63968 |
| 1781822400 | 18.84 | 0.15 | 0.78 | 18.75 | 18.86 | 18.63 | 55166 |
| 1781736000 | 18.695 | -0.04 | -0.19 | 18.75 | 18.75 | 18.62 | 57138 |
| 1781649600 | 18.73 | -0.01 | -0.05 | 18.79 | 18.79 | 18.6 | 49181 |
| 1781563200 | 18.74 | -0.03 | -0.16 | 18.74 | 18.91 | 18.73 | 30476 |
| 1781304000 | 18.77 | 0.04 | 0.21 | 18.7 | 18.78 | 18.68 | 41220 |
| 1781217600 | 18.73 | -0.02 | -0.11 | 18.74 | 18.87 | 18.7 | 64848 |
| 1781131200 | 18.75 | -0.12 | -0.64 | 18.87 | 18.91 | 18.67 | 78598 |
| 1781044800 | 18.87 | 0 | 0.00 | 18.77 | 18.9 | 18.71 | 43012 |
| 1780958400 | 18.87 | 0.04 | 0.21 | 18.8 | 18.9 | 18.7001 | 45403 |
| 1780699200 | 18.83 | -0.12 | -0.63 | 18.88 | 18.88 | 18.75 | 58930 |
| 1780612800 | 18.95 | 0.05 | 0.26 | 18.9 | 18.9999 | 18.83 | 31744 |
| 1780526400 | 18.9 | -0.18 | -0.94 | 19 | 19.0799 | 18.59 | 71728 |
| 1780440000 | 19.08 | -0.05 | -0.26 | 19.07 | 19.14 | 19.03 | 47784 |
| 1780353600 | 19.13 | 0.11 | 0.58 | 19.08 | 19.15 | 18.9507 | 44316 |
| 1780094400 | 19.02 | -0.08 | -0.42 | 19.11 | 19.1499 | 18.93 | 60937 |
| 1780008000 | 19.1 | -0.03 | -0.16 | 19.06 | 19.2 | 19.03 | 80028 |
| 1779921600 | 19.13 | 0.09 | 0.47 | 19.14 | 19.15 | 19.04 | 40032 |
| 1779835200 | 19.04 | 0.03 | 0.16 | 19.13 | 19.13 | 19 | 36008 |
| 1779489600 | 19.01 | 0 | 0.00 | 19.09 | 19.1 | 18.96 | 31441 |
| 1779403200 | 19.01 | 0.01 | 0.05 | 18.89 | 19.01 | 18.89 | 35411 |
| 1779316800 | 19 | 0.05 | 0.26 | 18.86 | 19 | 18.86 | 69700 |
| 1779230400 | 18.95 | -0.04 | -0.21 | 18.98 | 18.98 | 18.85 | 43211 |
| 1779144000 | 18.99 | 0.01 | 0.05 | 18.93 | 19.05 | 18.9 | 74567 |
| 1778884800 | 18.98 | -0.11 | -0.58 | 19.04 | 19.04 | 18.91 | 52028 |
| 1778798400 | 19.09 | -0.06 | -0.31 | 19.19 | 19.2 | 19.05 | 31715 |
| 1778712000 | 19.15 | -0.03 | -0.16 | 19.1 | 19.2 | 19.06 | 68058 |
| 1778625600 | 19.18 | 0.13 | 0.68 | 19.05 | 19.22 | 18.9301 | 91606 |
| 1778539200 | 19.05 | 0.21 | 1.11 | 18.8 | 19.05 | 18.8 | 61466 |
| 1778280000 | 18.84 | 0.07 | 0.37 | 18.83 | 18.87 | 18.71 | 29807 |
| 1778193600 | 18.77 | 0.09 | 0.48 | 18.68 | 18.8 | 18.64 | 36593 |
| 1778107200 | 18.68 | 0.03 | 0.16 | 18.74 | 18.7497 | 18.65 | 27310 |
| 1778020800 | 18.65 | -0.05 | -0.24 | 18.71 | 18.76 | 18.6 | 48531 |
| 1777934400 | 18.695 | -0.09 | -0.45 | 18.81 | 18.82 | 18.67 | 57696 |
| 1777675200 | 18.78 | -0.04 | -0.21 | 18.8 | 18.84 | 18.756 | 42578 |
| 1777588800 | 18.82 | 0.06 | 0.32 | 18.76 | 18.84 | 18.7 | 78674 |
| 1777502400 | 18.76 | -0.05 | -0.24 | 18.79 | 18.83 | 18.68 | 51049 |
| 1777416000 | 18.805 | -0.03 | -0.13 | 18.82 | 18.82 | 18.71 | 66341 |
| 1777329600 | 18.83 | -0.03 | -0.16 | 18.79 | 18.925 | 18.73 | 223132 |
| 1777070400 | 18.86 | 0.14 | 0.75 | 18.65 | 18.87 | 18.62 | 50530 |
| 1776984000 | 18.72 | 0.17 | 0.92 | 18.55 | 18.74 | 18.55 | 485126 |
| 1776897600 | 18.55 | -0.08 | -0.43 | 18.6 | 18.69 | 18.54 | 1452730 |
| 1776811200 | 18.63 | -0.18 | -0.96 | 18.78 | 18.8 | 18.5401 | 100437 |
| 1776724800 | 18.81 | -0.02 | -0.11 | 18.72 | 18.86 | 18.72 | 54587 |
| 1776465600 | 18.83 | -0.06 | -0.32 | 18.89 | 18.89 | 18.71 | 87756 |
| 1776379200 | 18.89 | -0.03 | -0.16 | 18.93 | 18.96 | 18.7401 | 61474 |
| 1776292800 | 18.92 | -0.01 | -0.05 | 18.93 | 19.04 | 18.86 | 107935 |
| 1776206400 | 18.93 | 0.13 | 0.69 | 18.92 | 18.96 | 18.8 | 67089 |
| 1776120000 | 18.8 | 0.06 | 0.32 | 18.62 | 18.89 | 18.62 | 58435 |
| 1775860800 | 18.74 | 0.26 | 1.41 | 18.4 | 18.77 | 18.3868 | 70092 |
| 1775774400 | 18.48 | 0.2 | 1.09 | 18.29 | 18.48 | 18.2 | 130046 |
| 1775688000 | 18.28 | -0.06 | -0.33 | 18.41 | 18.42 | 18.2 | 121689 |
| 1775601600 | 18.34 | 0.02 | 0.11 | 18.27 | 18.37 | 18.2002 | 51923 |
| 1775515200 | 18.32 | -0.03 | -0.16 | 18.31 | 18.4783 | 18.2 | 54928 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
