Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne USB.US
54.93+0.44(+0.81%)(czas lokalny: 24.12.2025 13:00)U.S. Bancorp
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 54.65 | 55.15 | 54.42 | 54.93 | 1 988 838 | 0 |
| 23.12.2025 | 54.88 | 55.12 | 54.48 | 54.49 | 472 460 | 0 |
| 22.12.2025 | 54.07 | 54.90 | 54.07 | 54.86 | 360 231 | 0 |
| 19.12.2025 | 53.90 | 54.25 | 53.76 | 54.16 | 628 719 | 0 |
| 18.12.2025 | 53.88 | 54.40 | 53.55 | 53.86 | 473 729 | 0 |
| 17.12.2025 | 53.62 | 54.03 | 53.61 | 53.75 | 575 074 | 0 |
| 16.12.2025 | 53.85 | 53.90 | 53.16 | 53.47 | 656 668 | 0 |
| 15.12.2025 | 53.79 | 54.01 | 53.42 | 53.71 | 516 925 | 0 |
| 12.12.2025 | 53.95 | 53.98 | 53.33 | 53.44 | 819 647 | 0 |
| 11.12.2025 | 53.48 | 53.95 | 53.41 | 53.60 | 593 308 | 0 |
| 10.12.2025 | 51.55 | 53.73 | 51.55 | 53.55 | 704 427 | 0 |
| 09.12.2025 | 51.31 | 51.99 | 51.31 | 51.58 | 401 898 | 0 |
| 08.12.2025 | 51.42 | 51.91 | 51.27 | 51.44 | 468 914 | 0 |
| 05.12.2025 | 51.23 | 51.78 | 51.14 | 51.26 | 335 420 | 0 |
| 04.12.2025 | 50.92 | 51.51 | 50.91 | 51.38 | 519 247 | 0 |
| 03.12.2025 | 49.89 | 50.95 | 49.89 | 50.93 | 547 699 | 0 |
| 02.12.2025 | 49.65 | 49.98 | 49.17 | 49.68 | 647 297 | 0 |
| 01.12.2025 | 48.94 | 49.84 | 48.94 | 49.44 | 579 464 | 0 |
| 28.11.2025 | 48.95 | 49.26 | 48.84 | 49.05 | 215 861 | 0 |
| 26.11.2025 | 48.91 | 49.29 | 48.79 | 48.94 | 284 007 | 0 |
| 25.11.2025 | 47.99 | 49.19 | 47.99 | 48.92 | 769 345 | 0 |
| 24.11.2025 | 47.73 | 47.93 | 47.22 | 47.73 | 412 569 | 0 |
| 21.11.2025 | 46.80 | 48.15 | 46.66 | 47.78 | 493 814 | 0 |
| 20.11.2025 | 47.10 | 47.75 | 46.43 | 46.49 | 1 064 447 | 0 |
| 19.11.2025 | 45.84 | 46.84 | 45.84 | 46.80 | 1 169 502 | 0 |
| 18.11.2025 | 45.12 | 46.34 | 45.06 | 45.93 | 1 863 999 | 0 |
| 17.11.2025 | 46.91 | 46.98 | 45.28 | 45.46 | 1 050 754 | 0 |
| 14.11.2025 | 47.16 | 47.38 | 46.66 | 47.08 | 1 371 813 | 0 |
| 13.11.2025 | 47.78 | 48.01 | 47.07 | 47.30 | 1 530 470 | 0 |
| 12.11.2025 | 47.78 | 48.52 | 47.70 | 47.88 | 1 095 991 | 0 |
| 11.11.2025 | 47.70 | 47.94 | 47.33 | 47.61 | 597 277 | 0 |
| 10.11.2025 | 47.46 | 47.80 | 47.11 | 47.56 | 1 071 279 | 0 |
| 07.11.2025 | 46.70 | 47.34 | 46.47 | 47.32 | 1 413 090 | 0 |
| 06.11.2025 | 46.72 | 47.19 | 46.49 | 46.84 | 1 341 620 | 0 |
| 05.11.2025 | 46.48 | 47.00 | 46.03 | 46.74 | 716 486 | 0 |
| 04.11.2025 | 46.43 | 46.98 | 46.16 | 46.41 | 1 288 332 | 0 |
| 03.11.2025 | 46.60 | 46.80 | 45.98 | 46.62 | 1 183 026 | 0 |
| 31.10.2025 | 46.43 | 46.87 | 46.08 | 46.67 | 1 709 682 | 0 |
| 30.10.2025 | 46.66 | 47.71 | 46.64 | 46.84 | 767 520 | 0 |
| 29.10.2025 | 46.89 | 47.48 | 46.37 | 46.64 | 486 424 | 0 |
| 28.10.2025 | 47.45 | 47.67 | 47.09 | 47.27 | 468 379 | 0 |
| 27.10.2025 | 48.39 | 48.48 | 47.50 | 47.80 | 506 037 | 0 |
| 24.10.2025 | 48.31 | 48.60 | 48.13 | 48.27 | 559 018 | 0 |
| 23.10.2025 | 47.69 | 47.88 | 47.09 | 47.82 | 767 536 | 0 |
| 22.10.2025 | 47.63 | 47.83 | 47.08 | 47.33 | 440 324 | 0 |
| 21.10.2025 | 47.01 | 47.83 | 46.99 | 47.62 | 666 975 | 0 |
| 20.10.2025 | 45.96 | 47.19 | 45.95 | 47.09 | 669 690 | 0 |
| 17.10.2025 | 46.15 | 46.49 | 45.51 | 45.67 | 1 312 001 | 0 |
| 16.10.2025 | 47.13 | 47.77 | 45.40 | 45.61 | 2 142 320 | 0 |
| 15.10.2025 | 47.24 | 47.42 | 46.17 | 46.49 | 1 479 404 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
