Premium
US Bancorp (USB-S)
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 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 20.05 | -0.12 | -0.59 | 20.24 | 20.3 | 20.01 | 36607 |
| 1738280400 | 20.17 | 0.14 | 0.70 | 20.4 | 20.4 | 20.07 | 33546 |
| 1738194000 | 20.03 | -0.15 | -0.74 | 20.79 | 20.79 | 19.9793 | 34046 |
| 1738107600 | 20.18 | -0.14 | -0.69 | 20.37 | 20.4783 | 20.1203 | 47257 |
| 1738021200 | 20.32 | 0.21 | 1.04 | 20.79 | 20.79 | 20.07 | 44220 |
| 1737762000 | 20.11 | 0.06 | 0.30 | 20.1 | 20.24 | 20.1 | 35109 |
| 1737675600 | 20.05 | 0 | 0.00 | 20.05 | 20.05 | 20.05 | 0 |
| 1737589200 | 20.05 | -0.03 | -0.15 | 20.1 | 20.23 | 20.01 | 43135 |
| 1737502800 | 20.08 | 0.24 | 1.21 | 20.79 | 20.79 | 19.96 | 44077 |
| 1737157200 | 19.84 | -0.03 | -0.15 | 19.7 | 20.12 | 19.7 | 54828 |
| 1737070800 | 19.87 | 0.01 | 0.05 | 19.94 | 20.116 | 19.86 | 45455 |
| 1736984400 | 19.86 | 0.48 | 2.48 | 18.91 | 20.03 | 18.91 | 63356 |
| 1736898000 | 19.38 | 0.08 | 0.41 | 19.39 | 19.54 | 19.3352 | 59144 |
| 1736811600 | 19.3 | -0.27 | -1.38 | 19.57 | 19.57 | 19.27 | 71189 |
| 1736552400 | 19.57 | -0.48 | -2.39 | 19.95 | 20.03 | 19.57 | 74991 |
| 1736379600 | 20.05 | -0.04 | -0.20 | 20.14 | 20.15 | 19.97 | 85708 |
| 1736293200 | 20.09 | -0.42 | -2.05 | 20.53 | 20.56 | 20.04 | 75193 |
| 1736206800 | 20.51 | -0.09 | -0.44 | 20.4 | 20.64 | 20.4 | 55740 |
| 1735947600 | 20.6 | 0.18 | 0.88 | 20.5 | 20.68 | 20.3 | 60570 |
| 1735861200 | 20.42 | 0.28 | 1.39 | 20.28 | 20.47 | 20.21 | 53036 |
| 1735688400 | 20.14 | -0.03 | -0.15 | 20 | 20.3 | 19.9 | 240735 |
| 1735602000 | 20.17 | 0.1 | 0.50 | 19.51 | 20.32 | 19.51 | 61502 |
| 1735342800 | 20.07 | -0.14 | -0.69 | 19.86 | 20.25 | 19.86 | 67505 |
| 1735256400 | 20.21 | -0.1 | -0.49 | 20.26 | 20.3 | 20.1601 | 40781 |
| 1735077840 | 20.31 | -0.07 | -0.34 | 20.38 | 20.45 | 20.16 | 39658 |
| 1734997200 | 20.38 | -0.17 | -0.83 | 20.64 | 21.06 | 20.38 | 57353 |
| 1734738000 | 20.55 | 0.08 | 0.39 | 20.48 | 20.68 | 20.4 | 40239 |
| 1734651600 | 20.47 | -0.1 | -0.49 | 20.49 | 20.7 | 20.345 | 39983 |
| 1734565200 | 20.57 | -0.23 | -1.11 | 20.85 | 20.9699 | 20.57 | 84882 |
| 1734478800 | 20.8 | 0 | 0.00 | 21 | 21 | 20.72 | 45762 |
| 1734392400 | 20.8 | -0.02 | -0.10 | 21.09 | 21.09 | 20.7 | 72673 |
| 1734133200 | 20.82 | -0.1 | -0.48 | 20.92 | 21.46 | 20.8 | 87116 |
| 1734046800 | 20.92 | -0.1 | -0.48 | 21.05 | 21.05 | 20.8701 | 87892 |
| 1733960400 | 21.02 | 0.01 | 0.05 | 21.1 | 21.13 | 21.0101 | 38310 |
| 1733874000 | 21.01 | 0.04 | 0.19 | 21.06 | 21.1 | 20.9 | 124647 |
| 1733787600 | 20.97 | -0.19 | -0.90 | 21.23 | 21.25 | 20.97 | 72841 |
| 1733528400 | 21.16 | -0.01 | -0.05 | 21.32 | 21.75 | 21.16 | 166001 |
| 1733442000 | 21.17 | 0.01 | 0.05 | 21.3 | 21.3 | 21.16 | 41727 |
| 1733355600 | 21.16 | 0.04 | 0.19 | 21.2 | 21.2695 | 21.1 | 44162 |
| 1733269200 | 21.12 | -0.17 | -0.80 | 21.32 | 21.32 | 21.07 | 35720 |
| 1733182800 | 21.29 | -0.22 | -1.02 | 21.52 | 21.52 | 21.2 | 38306 |
| 1732917840 | 21.51 | 0.37 | 1.75 | 21.28 | 21.53 | 21.17 | 42333 |
| 1732750800 | 21.14 | 0.13 | 0.62 | 21.2 | 21.23 | 21.0631 | 48616 |
| 1732664400 | 21.01 | -0.19 | -0.90 | 21.3 | 21.3086 | 21.01 | 44351 |
| 1732578000 | 21.2 | 0.22 | 1.05 | 21.3 | 21.37 | 21.16 | 47030 |
| 1732318800 | 20.98 | 0.03 | 0.14 | 21.08 | 21.1 | 20.98 | 30025 |
| 1732232400 | 20.95 | 0.13 | 0.62 | 20.96 | 21.07 | 20.8305 | 122454 |
| 1732146000 | 20.82 | -0.16 | -0.76 | 20.94 | 20.98 | 20.79 | 37072 |
| 1732059600 | 20.98 | -0.09 | -0.43 | 21.14 | 21.2064 | 20.9101 | 42565 |
| 1731973200 | 21.07 | -0.03 | -0.14 | 21.15 | 21.35 | 21.07 | 62647 |
| 1731714000 | 21.1 | -0.03 | -0.14 | 21.12 | 21.2 | 21.0168 | 44123 |
| 1731627600 | 21.13 | 0.03 | 0.14 | 21.22 | 21.24 | 21.04 | 56847 |
| 1731541200 | 21.1 | -0.06 | -0.28 | 21.33 | 21.33 | 21.05 | 73352 |
| 1731454800 | 21.16 | -0.39 | -1.81 | 21.4 | 21.47 | 21.16 | 39024 |
| 1731368400 | 21.55 | -0.21 | -0.97 | 21.86 | 21.86 | 21.42 | 34038 |
| 1731109200 | 21.76 | 0.14 | 0.65 | 21.78 | 21.93 | 21.76 | 42083 |
| 1731022800 | 21.62 | 0.11 | 0.51 | 21.66 | 21.76 | 21.4928 | 37188 |
| 1730936400 | 21.51 | -0.51 | -2.32 | 21.81 | 21.822 | 21.5 | 98240 |
| 1730850000 | 22.02 | 0.3 | 1.38 | 21.8 | 22.11 | 21.7801 | 47311 |
| 1730763600 | 21.72 | 0.42 | 1.97 | 21.37 | 21.85 | 21.37 | 337570 |
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
