Premium
US Bancorp (USB-R)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 17.65 | -0.12 | -0.68 | 17.64 | 17.78 | 17.57 | 36442 |
| 1739922000 | 17.77 | -0.13 | -0.73 | 17.8 | 17.85 | 17 | 31491 |
| 1739576400 | 17.9 | 0.24 | 1.37 | 17.81 | 17.9 | 17.6801 | 28235 |
| 1739490000 | 17.6574 | 0.15 | 0.84 | 17.51 | 17.76 | 17.51 | 50179 |
| 1739403600 | 17.51 | -0.21 | -1.19 | 17.42 | 17.5212 | 17.4 | 47327 |
| 1739317200 | 17.72 | -0.07 | -0.39 | 17.71 | 17.79 | 17.6011 | 22598 |
| 1739230800 | 17.79 | 0.14 | 0.79 | 17.69 | 17.79 | 17.6405 | 22477 |
| 1738971600 | 17.65 | -0.01 | -0.06 | 17.6 | 17.72 | 17.54 | 32229 |
| 1738885200 | 17.66 | -0.01 | -0.06 | 17.64 | 17.71 | 17.58 | 27280 |
| 1738798800 | 17.67 | 0.24 | 1.38 | 17.53 | 17.72 | 17.53 | 22858 |
| 1738712400 | 17.43 | 0.09 | 0.52 | 17.36 | 17.47 | 17.2901 | 118274 |
| 1738626000 | 17.34 | -0.13 | -0.74 | 17.46 | 17.49 | 17.26 | 44434 |
| 1738366800 | 17.47 | -0.22 | -1.24 | 17.69 | 17.8497 | 17.47 | 48955 |
| 1738280400 | 17.69 | 0.02 | 0.11 | 16.97 | 17.8999 | 16.97 | 44042 |
| 1738194000 | 17.67 | -0.18 | -1.01 | 17.97 | 17.98 | 17.62 | 32091 |
| 1738107600 | 17.85 | -0.18 | -1.00 | 18.11 | 18.15 | 17.82 | 51945 |
| 1738021200 | 18.03 | 0.2 | 1.12 | 18.05 | 18.16 | 17.72 | 87058 |
| 1737762000 | 17.83 | 0.1 | 0.56 | 17.72 | 17.8985 | 17.61 | 84043 |
| 1737675600 | 17.73 | 0 | 0.00 | 17.73 | 17.73 | 17.73 | 0 |
| 1737589200 | 17.73 | -0.03 | -0.17 | 18.05 | 18.05 | 17.62 | 25282 |
| 1737502800 | 17.76 | 0.34 | 1.95 | 17.56 | 17.84 | 17.55 | 154586 |
| 1737157200 | 17.42 | -0.1 | -0.57 | 17.62 | 17.77 | 17.37 | 78131 |
| 1737070800 | 17.52 | 0.03 | 0.17 | 17.42 | 17.95 | 17.4117 | 59617 |
| 1736984400 | 17.49 | 0.5 | 2.94 | 17.39 | 17.79 | 17.2801 | 62023 |
| 1736898000 | 16.99 | 0.13 | 0.77 | 18.01 | 18.01 | 16.8701 | 55816 |
| 1736811600 | 16.86 | -0.23 | -1.35 | 17.05 | 17.2086 | 16.84 | 91649 |
| 1736552400 | 17.09 | -0.39 | -2.23 | 17.48 | 17.53 | 17.09 | 130375 |
| 1736379600 | 17.48 | -0.12 | -0.68 | 17.54 | 17.57 | 17.39 | 222521 |
| 1736293200 | 17.6 | -0.38 | -2.11 | 18 | 18.096 | 17.38 | 237983 |
| 1736206800 | 17.98 | -0.17 | -0.94 | 18.07 | 18.17 | 17.9306 | 46130 |
| 1735947600 | 18.15 | 0.15 | 0.83 | 18.04 | 18.33 | 17.9701 | 128665 |
| 1735861200 | 18 | 0.33 | 1.87 | 17.78 | 18.097 | 17.78 | 45912 |
| 1735688400 | 17.67 | 0.02 | 0.11 | 17.6 | 17.74 | 17.55 | 518290 |
| 1735602000 | 17.65 | 0.2 | 1.15 | 17.4 | 17.66 | 17.3614 | 87971 |
| 1735342800 | 17.45 | -0.13 | -0.74 | 17.5 | 17.5345 | 17.4 | 60231 |
| 1735256400 | 17.58 | -0.09 | -0.51 | 17.84 | 17.84 | 17.5 | 54828 |
| 1735077840 | 17.67 | -0.12 | -0.67 | 17.78 | 17.8149 | 17.575 | 48227 |
| 1734997200 | 17.79 | -0.26 | -1.44 | 18.47 | 18.47 | 17.78 | 111605 |
| 1734738000 | 18.05 | 0.1 | 0.56 | 18.03 | 18.1 | 17.8401 | 42518 |
| 1734651600 | 17.95 | -0.1 | -0.55 | 17.96 | 18.04 | 17.7 | 87476 |
| 1734565200 | 18.05 | -0.16 | -0.88 | 18.24 | 18.3 | 18.01 | 98664 |
| 1734478800 | 18.21 | 0.02 | 0.11 | 18.4 | 18.4 | 18.03 | 110189 |
| 1734392400 | 18.19 | 0.03 | 0.17 | 18.11 | 18.28 | 18.07 | 92842 |
| 1734133200 | 18.16 | -0.07 | -0.38 | 18.23 | 18.2899 | 18.08 | 199324 |
| 1734046800 | 18.23 | -0.1 | -0.55 | 18.33 | 18.39 | 18.21 | 122074 |
| 1733960400 | 18.33 | -0.05 | -0.27 | 18.37 | 18.47 | 18.29 | 78453 |
| 1733874000 | 18.38 | 0.15 | 0.82 | 18.17 | 18.38 | 18.15 | 78509 |
| 1733787600 | 18.23 | -0.16 | -0.87 | 18.39 | 18.3993 | 18.14 | 66477 |
| 1733528400 | 18.39 | 0.01 | 0.05 | 18.44 | 18.44 | 18.3 | 46865 |
| 1733442000 | 18.38 | 0.06 | 0.33 | 18.31 | 18.46 | 18.2812 | 47356 |
| 1733355600 | 18.32 | -0.05 | -0.27 | 18.35 | 18.375 | 18.18 | 47623 |
| 1733269200 | 18.37 | -0.06 | -0.33 | 18.34 | 18.47 | 18.26 | 40932 |
| 1733182800 | 18.43 | -0.2 | -1.07 | 18.61 | 18.61 | 18.35 | 48757 |
| 1732917840 | 18.63 | 0.39 | 2.14 | 18.3 | 18.64 | 18.24 | 88753 |
| 1732750800 | 18.24 | 0.07 | 0.39 | 18.25 | 18.3592 | 18.15 | 32649 |
| 1732664400 | 18.17 | -0.21 | -1.14 | 18.41 | 18.425 | 18.15 | 56479 |
| 1732578000 | 18.38 | 0.06 | 0.33 | 18.64 | 18.66 | 18.38 | 46294 |
| 1732318800 | 18.32 | 0.07 | 0.38 | 18.29 | 18.37 | 18.27 | 58164 |
| 1732232400 | 18.25 | 0.21 | 1.16 | 18.09 | 18.3 | 18.0006 | 77951 |
| 1732146000 | 18.04 | -0.11 | -0.61 | 18.15 | 18.15 | 17.93 | 30962 |
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
