Premium
US Bancorp (USB-Q)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 16.239999 | -0.06 | -0.37 | 16.399999 | 16.5499 | 16.2 | 38944 |
| 1737070800 | 16.3 | 0.02 | 0.12 | 16.25 | 16.553 | 16.25 | 51301 |
| 1736984400 | 16.28 | 0.39 | 2.45 | 16.26 | 16.52 | 16.18 | 75490 |
| 1736898000 | 15.89 | 0.17 | 1.08 | 15.8 | 15.91 | 15.682 | 36244 |
| 1736811600 | 15.72 | -0.09 | -0.57 | 15.8 | 15.8599 | 15.61 | 72435 |
| 1736552400 | 15.81 | -0.59 | -3.60 | 16.26 | 16.2987 | 15.81 | 160319 |
| 1736379600 | 16.399999 | -0.11 | -0.67 | 16.469999 | 16.5944 | 16.3 | 35638 |
| 1736293200 | 16.51 | -0.37 | -2.19 | 16.91 | 16.91 | 16.39 | 111727 |
| 1736206800 | 16.88 | -0.15 | -0.88 | 16.99 | 17.02 | 16.82 | 43331 |
| 1735947600 | 17.03 | 0.11 | 0.65 | 16.93 | 17.1612 | 16.93 | 49742 |
| 1735861200 | 16.92 | 0.04 | 0.24 | 16.88 | 17.07 | 16.79 | 53951 |
| 1735688400 | 16.88 | 0.15 | 0.90 | 16.6 | 16.88 | 16.5715 | 613634 |
| 1735602000 | 16.73 | 0.24 | 1.46 | 16.45 | 16.73 | 16.3713 | 80763 |
| 1735342800 | 16.489999 | -0.02 | -0.12 | 16.51 | 16.558 | 16.3601 | 64765 |
| 1735256400 | 16.51 | -0.09 | -0.54 | 16.489999 | 16.6 | 16.469999 | 60793 |
| 1735077840 | 16.6 | -0.15 | -0.87 | 16.62 | 16.75 | 16.5 | 47987 |
| 1734997200 | 16.7451 | -0.11 | -0.68 | 16.85 | 16.98 | 16.68 | 59411 |
| 1734738000 | 16.86 | -0.11 | -0.65 | 16.92 | 17 | 16.86 | 94227 |
| 1734651600 | 16.97 | -0.15 | -0.87 | 16.9 | 16.98 | 16.68 | 50362 |
| 1734565200 | 17.1195 | -0.12 | -0.68 | 17.18 | 17.27 | 17.06 | 43880 |
| 1734478800 | 17.2372 | 0.06 | 0.33 | 17.1 | 17.28 | 17.1 | 30570 |
| 1734392400 | 17.18 | -0.05 | -0.29 | 17.25 | 17.25 | 17.14 | 46316 |
| 1734133200 | 17.23 | -0.04 | -0.23 | 17.23 | 17.2899 | 17.17 | 94678 |
| 1734046800 | 17.27 | -0.06 | -0.35 | 17.25 | 17.3685 | 17.21 | 80964 |
| 1733960400 | 17.33 | 0.01 | 0.06 | 17.38 | 17.5 | 17.33 | 37755 |
| 1733874000 | 17.32 | 0.05 | 0.29 | 17.17 | 17.389 | 17.17 | 79393 |
| 1733787600 | 17.27 | -0.07 | -0.40 | 17.34 | 17.45 | 17.17 | 37269 |
| 1733528400 | 17.34 | -0.08 | -0.46 | 17.45 | 17.5 | 17.32 | 48811 |
| 1733442000 | 17.42 | 0.06 | 0.35 | 17.38 | 17.43 | 17.34 | 26900 |
| 1733355600 | 17.36 | -0.02 | -0.12 | 17.31 | 17.44 | 17.26 | 45984 |
| 1733269200 | 17.38 | -0.06 | -0.34 | 17.4 | 17.47 | 17.31 | 50710 |
| 1733182800 | 17.44 | -0.26 | -1.47 | 17.61 | 17.6891 | 17.3662 | 35836 |
| 1732917840 | 17.7 | 0.43 | 2.49 | 17.27 | 17.76 | 17.2665 | 62959 |
| 1732750800 | 17.27 | 0.09 | 0.52 | 17.28 | 17.34 | 17.1259 | 28193 |
| 1732664400 | 17.18 | -0.2 | -1.15 | 17.28 | 17.28 | 17.0701 | 42839 |
| 1732578000 | 17.38 | 0.15 | 0.87 | 17.36 | 17.59 | 17.24 | 34712 |
| 1732318800 | 17.23 | 0.08 | 0.47 | 17.15 | 17.25 | 17.14 | 48205 |
| 1732232400 | 17.15 | 0.18 | 1.09 | 16.93 | 17.21 | 16.9101 | 31696 |
| 1732146000 | 16.965 | -0.12 | -0.67 | 17 | 17 | 16.87 | 43716 |
| 1732059600 | 17.08 | -0.16 | -0.93 | 17.24 | 17.24 | 17.0001 | 29955 |
| 1731973200 | 17.24 | 0.02 | 0.12 | 17.16 | 17.31 | 17.16 | 29751 |
| 1731714000 | 17.22 | 0.01 | 0.06 | 17.13 | 17.238 | 17.11 | 32149 |
| 1731627600 | 17.21 | 0.06 | 0.35 | 17.21 | 17.235 | 17.0501 | 36049 |
| 1731541200 | 17.15 | -0.1 | -0.58 | 17.35 | 17.48 | 17.1 | 59526 |
| 1731454800 | 17.25 | -0.37 | -2.10 | 17.52 | 17.54 | 17.18 | 52973 |
| 1731368400 | 17.62 | -0.27 | -1.51 | 17.8 | 17.9492 | 17.53 | 23072 |
| 1731109200 | 17.89 | 0.2 | 1.13 | 17.74 | 17.917 | 17.6403 | 41570 |
| 1731022800 | 17.69 | 0.1 | 0.57 | 17.58 | 17.7287 | 17.53 | 66196 |
| 1730936400 | 17.59 | -0.53 | -2.92 | 17.85 | 17.9477 | 17.53 | 108400 |
| 1730850000 | 18.12 | 0.31 | 1.74 | 17.79 | 18.15 | 17.79 | 44306 |
| 1730763600 | 17.81 | 0.43 | 2.47 | 17.43 | 17.81 | 17.3575 | 33269 |
| 1730500800 | 17.38 | -0.02 | -0.11 | 17.6 | 17.61 | 17.3 | 27222 |
| 1730414400 | 17.4 | -0.3 | -1.69 | 17.65 | 17.65 | 17.38 | 110112 |
| 1730328000 | 17.7 | 0.07 | 0.39 | 17.63 | 17.83 | 17.6001 | 26185 |
| 1730241600 | 17.6313 | -0.08 | -0.44 | 17.61 | 17.6313 | 17.46 | 35447 |
| 1730155200 | 17.71 | 0.04 | 0.23 | 17.79 | 17.79 | 17.57 | 31094 |
| 1729896000 | 17.67 | -0.08 | -0.45 | 17.86 | 17.9467 | 17.6609 | 31863 |
| 1729809600 | 17.75 | -0.08 | -0.45 | 17.96 | 17.96 | 17.6 | 81610 |
| 1729723200 | 17.83 | -0.4 | -2.19 | 18.11 | 18.165 | 17.8 | 49682 |
| 1729636800 | 18.23 | 0.04 | 0.22 | 18.11 | 18.2569 | 17.9604 | 31348 |
| 1729550400 | 18.19 | -0.21 | -1.14 | 18.35 | 18.43 | 17.9001 | 63264 |
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
