Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne USB.US
40.53+0.51(+1.27%)(czas lokalny: 24.05.2024 16:00)U.S. Bancorp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 40.15 | 40.54 | 40.04 | 40.53 | 5 625 575 | 0 |
23.05.2024 | 40.80 | 40.85 | 39.76 | 40.02 | 7 450 077 | 0 |
22.05.2024 | 40.82 | 41.23 | 40.60 | 40.77 | 5 798 676 | 0 |
21.05.2024 | 40.88 | 41.22 | 40.83 | 41.18 | 6 205 285 | 0 |
20.05.2024 | 41.43 | 41.64 | 40.85 | 40.89 | 9 549 369 | 0 |
17.05.2024 | 41.96 | 41.96 | 41.30 | 41.43 | 11 210 805 | 0 |
16.05.2024 | 42.07 | 42.26 | 41.59 | 41.65 | 9 391 532 | 0 |
15.05.2024 | 42.46 | 42.61 | 41.95 | 42.22 | 7 592 978 | 0 |
14.05.2024 | 41.65 | 42.29 | 41.63 | 41.95 | 5 626 658 | 0 |
13.05.2024 | 42.06 | 42.23 | 41.49 | 41.49 | 4 842 079 | 0 |
10.05.2024 | 41.70 | 41.91 | 41.61 | 41.85 | 4 840 383 | 0 |
09.05.2024 | 41.51 | 41.87 | 41.26 | 41.54 | 6 376 508 | 0 |
08.05.2024 | 41.23 | 41.79 | 41.06 | 41.69 | 8 584 844 | 0 |
07.05.2024 | 42.00 | 42.08 | 41.41 | 41.58 | 8 701 298 | 0 |
06.05.2024 | 41.76 | 41.94 | 41.42 | 41.82 | 6 429 704 | 0 |
03.05.2024 | 41.55 | 41.83 | 41.24 | 41.41 | 5 040 980 | 0 |
02.05.2024 | 41.61 | 41.68 | 40.60 | 40.97 | 6 402 014 | 0 |
01.05.2024 | 40.59 | 41.81 | 40.52 | 41.05 | 5 844 995 | 0 |
30.04.2024 | 41.05 | 41.26 | 40.58 | 40.63 | 8 694 021 | 0 |
29.04.2024 | 41.22 | 41.51 | 41.08 | 41.29 | 4 647 199 | 0 |
26.04.2024 | 41.00 | 41.55 | 40.86 | 41.12 | 4 268 981 | 0 |
25.04.2024 | 41.34 | 41.74 | 40.38 | 40.99 | 5 949 516 | 0 |
24.04.2024 | 40.53 | 41.73 | 40.43 | 41.61 | 6 548 675 | 0 |
23.04.2024 | 41.13 | 41.26 | 40.81 | 40.97 | 7 044 125 | 0 |
22.04.2024 | 40.68 | 41.37 | 40.24 | 41.05 | 8 629 079 | 0 |
19.04.2024 | 39.46 | 40.46 | 39.41 | 40.45 | 12 042 883 | 0 |
18.04.2024 | 39.41 | 40.15 | 39.19 | 39.44 | 9 791 424 | 0 |
17.04.2024 | 39.50 | 39.97 | 38.79 | 39.52 | 14 001 801 | 0 |
16.04.2024 | 41.21 | 41.27 | 40.39 | 41.00 | 9 431 471 | 0 |
15.04.2024 | 42.06 | 42.84 | 41.09 | 41.44 | 9 978 512 | 0 |
12.04.2024 | 41.21 | 41.73 | 41.18 | 41.58 | 6 741 390 | 0 |
11.04.2024 | 42.08 | 42.20 | 41.20 | 41.92 | 6 801 243 | 0 |
10.04.2024 | 43.01 | 43.04 | 41.87 | 42.03 | 7 517 882 | 0 |
09.04.2024 | 43.82 | 44.02 | 43.41 | 43.94 | 5 701 774 | 0 |
08.04.2024 | 43.29 | 44.01 | 43.06 | 43.72 | 6 107 228 | 0 |
05.04.2024 | 42.75 | 43.30 | 42.66 | 43.03 | 4 580 222 | 0 |
04.04.2024 | 43.65 | 44.03 | 42.73 | 42.92 | 6 491 156 | 0 |
03.04.2024 | 43.23 | 43.77 | 43.01 | 43.11 | 5 810 040 | 0 |
02.04.2024 | 43.76 | 43.95 | 43.12 | 43.23 | 6 406 350 | 0 |
01.04.2024 | 44.58 | 44.75 | 43.88 | 43.95 | 4 800 038 | 0 |
28.03.2024 | 44.42 | 44.70 | 44.70 | 44.70 | 7 595 162 | 0 |
27.03.2024 | 43.29 | 44.02 | 43.26 | 44.00 | 6 023 641 | 0 |
26.03.2024 | 43.94 | 44.00 | 43.47 | 43.53 | 5 229 152 | 0 |
25.03.2024 | 43.91 | 44.30 | 43.46 | 43.55 | 6 387 809 | 0 |
22.03.2024 | 44.93 | 45.04 | 43.58 | 43.59 | 6 567 189 | 0 |
21.03.2024 | 43.79 | 44.74 | 43.70 | 44.45 | 8 526 364 | 0 |
20.03.2024 | 41.92 | 43.67 | 41.85 | 43.46 | 7 411 643 | 0 |
19.03.2024 | 42.40 | 42.66 | 42.09 | 42.22 | 5 697 165 | 0 |
18.03.2024 | 42.47 | 42.49 | 41.69 | 42.47 | 7 567 271 | 0 |
15.03.2024 | 41.93 | 42.78 | 41.93 | 42.08 | 32 183 934 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus