Premium
US Bancorp (USB-H)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa 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 |
|---|---|---|---|---|---|---|---|
| 1738971600 | 22.68 | -0.05 | -0.22 | 22.66 | 22.77 | 22.5801 | 30782 |
| 1738885200 | 22.73 | -0.02 | -0.09 | 22.79 | 22.8324 | 22.6501 | 49025 |
| 1738798800 | 22.75 | 0.12 | 0.53 | 22.64 | 22.83 | 22.61 | 58496 |
| 1738712400 | 22.63 | 0.15 | 0.67 | 22.55 | 22.7 | 22.5213 | 37636 |
| 1738626000 | 22.4801 | -0.06 | -0.27 | 22.47 | 22.67 | 22.4401 | 36267 |
| 1738366800 | 22.54 | -0.29 | -1.27 | 22.95 | 22.95 | 22.53 | 82038 |
| 1738280400 | 22.83 | 0.01 | 0.04 | 22.86 | 22.94 | 22.78 | 55522 |
| 1738194000 | 22.82 | 0.02 | 0.09 | 22.77 | 22.9 | 22.67 | 58259 |
| 1738107600 | 22.8 | -0.01 | -0.04 | 22.85 | 22.8896 | 22.68 | 40381 |
| 1738021200 | 22.81 | 0.23 | 1.02 | 22.52 | 22.82 | 22.52 | 68629 |
| 1737762000 | 22.58 | -0.15 | -0.66 | 22.66 | 22.8299 | 22.58 | 72322 |
| 1737675600 | 22.73 | 0 | 0.00 | 22.73 | 22.73 | 22.73 | 0 |
| 1737589200 | 22.73 | -0.02 | -0.09 | 22.66 | 22.74 | 22.459 | 59235 |
| 1737502800 | 22.75 | 0.25 | 1.11 | 22.64 | 22.75 | 22.51 | 51336 |
| 1737157200 | 22.5 | -0.04 | -0.18 | 22.6 | 22.6 | 22.3137 | 41886 |
| 1737070800 | 22.54 | 0.08 | 0.36 | 22.36 | 22.595 | 22.36 | 47746 |
| 1736984400 | 22.46 | 0.48 | 2.18 | 22.4 | 22.6266 | 22.0001 | 87631 |
| 1736898000 | 21.98 | 0.15 | 0.69 | 21.92 | 22 | 21.72 | 58347 |
| 1736811600 | 21.83 | -0.14 | -0.64 | 21.9 | 21.96 | 21.75 | 51858 |
| 1736552400 | 21.97 | -0.24 | -1.08 | 22.48 | 22.48 | 21.88 | 70108 |
| 1736379600 | 22.21 | -0.06 | -0.28 | 22.23 | 22.48 | 22.155 | 57327 |
| 1736293200 | 22.2731 | -0.21 | -0.92 | 22.48 | 22.49 | 22.2731 | 38857 |
| 1736206800 | 22.48 | -0.06 | -0.27 | 22.51 | 22.6 | 22.3101 | 52855 |
| 1735947600 | 22.54 | 0.21 | 0.94 | 22.43 | 22.59 | 22.13 | 40143 |
| 1735861200 | 22.33 | 0.28 | 1.27 | 22.16 | 22.33 | 22.0901 | 81532 |
| 1735688400 | 22.05 | -0.2 | -0.90 | 21.99 | 22.19 | 21.7 | 534487 |
| 1735602000 | 22.25 | 0.47 | 2.16 | 21.77 | 22.34 | 21.77 | 111809 |
| 1735342800 | 21.78 | -0.24 | -1.09 | 22.07 | 22.11 | 21.72 | 82650 |
| 1735256400 | 22.02 | -0.13 | -0.59 | 22.05 | 22.255 | 22 | 46694 |
| 1735077840 | 22.15 | -0.08 | -0.36 | 22.22 | 22.3899 | 22.05 | 56768 |
| 1734997200 | 22.23 | -0.19 | -0.85 | 22.48 | 22.95 | 22.23 | 62667 |
| 1734738000 | 22.42 | 0.05 | 0.22 | 22.37 | 22.5 | 22.37 | 49889 |
| 1734651600 | 22.37 | -0.12 | -0.53 | 22.3 | 22.97 | 22.3 | 59860 |
| 1734565200 | 22.49 | -0.07 | -0.31 | 22.56 | 22.5899 | 22.39 | 91688 |
| 1734478800 | 22.56 | -0.08 | -0.35 | 22.15 | 22.7089 | 22.15 | 97750 |
| 1734392400 | 22.64 | -0.11 | -0.48 | 22.85 | 22.85 | 22.55 | 90755 |
| 1734133200 | 22.75 | -0.05 | -0.22 | 22.84 | 22.86 | 22.69 | 79107 |
| 1734046800 | 22.8 | -0.08 | -0.35 | 22.9 | 22.97 | 22.8 | 75652 |
| 1733960400 | 22.88 | -0.03 | -0.13 | 23.01 | 23.0299 | 22.88 | 94063 |
| 1733874000 | 22.91 | -0.01 | -0.04 | 22.93 | 23.032 | 22.91 | 80158 |
| 1733787600 | 22.92 | -0.01 | -0.04 | 22.92 | 23.02 | 22.91 | 32585 |
| 1733528400 | 22.93 | -0.02 | -0.09 | 23.03 | 23.1 | 22.9101 | 46277 |
| 1733442000 | 22.95 | 0.15 | 0.66 | 22.72 | 23.08 | 22.72 | 101464 |
| 1733355600 | 22.8 | 0.1 | 0.44 | 22.74 | 22.8599 | 22.6 | 77089 |
| 1733269200 | 22.7 | -0.18 | -0.79 | 22.13 | 22.96 | 22.13 | 76785 |
| 1733182800 | 22.88 | -0.2 | -0.87 | 22.99 | 23.07 | 22.8499 | 122392 |
| 1732917840 | 23.08 | 0.49 | 2.17 | 22.69 | 23.19 | 22.6 | 166163 |
| 1732750800 | 22.59 | 0.16 | 0.71 | 22.5 | 22.6 | 22.44 | 64172 |
| 1732664400 | 22.43 | -0.04 | -0.18 | 22.49 | 22.5499 | 22.3 | 81727 |
| 1732578000 | 22.47 | 0.17 | 0.76 | 22.42 | 22.4999 | 22.3735 | 67962 |
| 1732318800 | 22.3 | 0.05 | 0.22 | 22.36 | 22.38 | 22.28 | 87615 |
| 1732232400 | 22.25 | 0.11 | 0.50 | 22.14 | 22.37 | 22.14 | 74697 |
| 1732146000 | 22.14 | -0.01 | -0.05 | 22.1 | 22.18 | 22.1 | 86297 |
| 1732059600 | 22.15 | 0 | 0.00 | 22.14 | 22.25 | 22.11 | 64111 |
| 1731973200 | 22.15 | -0.04 | -0.18 | 22.22 | 22.26 | 22.13 | 68713 |
| 1731714000 | 22.19 | 0.04 | 0.18 | 22.15 | 22.19 | 22.05 | 53387 |
| 1731627600 | 22.15 | 0.08 | 0.36 | 22.11 | 22.18 | 22 | 60395 |
| 1731541200 | 22.07 | 0.08 | 0.36 | 21.99 | 22.1995 | 21.9537 | 60320 |
| 1731454800 | 21.99 | -0.26 | -1.17 | 22.15 | 22.2999 | 21.94 | 69676 |
| 1731368400 | 22.25 | -0.03 | -0.14 | 22.34 | 22.3728 | 22.2 | 80409 |
| 1731109200 | 22.2814 | 0.17 | 0.78 | 22.22 | 22.35 | 22.16 | 70624 |
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
