Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne USB.US
40.97-0.08(-0.19%)(czas lokalny: 23.04.2024 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 |
---|---|---|---|---|---|---|
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 |
14.03.2024 | 43.09 | 43.55 | 42.09 | 42.35 | 7 363 832 | 0 |
13.03.2024 | 43.39 | 44.07 | 43.23 | 43.47 | 5 615 779 | 0 |
12.03.2024 | 43.39 | 43.63 | 43.09 | 43.21 | 5 888 432 | 0 |
11.03.2024 | 43.17 | 43.78 | 43.03 | 43.52 | 8 139 302 | 0 |
08.03.2024 | 43.80 | 43.82 | 43.17 | 43.26 | 6 555 008 | 0 |
07.03.2024 | 43.45 | 43.76 | 43.06 | 43.34 | 7 405 088 | 0 |
06.03.2024 | 43.06 | 43.28 | 42.12 | 43.09 | 10 466 201 | 0 |
05.03.2024 | 42.51 | 43.77 | 42.51 | 43.25 | 9 468 137 | 0 |
04.03.2024 | 42.44 | 43.49 | 42.13 | 42.70 | 10 498 169 | 0 |
01.03.2024 | 41.76 | 41.90 | 40.93 | 41.42 | 8 870 129 | 0 |
29.02.2024 | 41.74 | 42.18 | 41.48 | 41.96 | 8 933 082 | 0 |
28.02.2024 | 41.10 | 41.55 | 40.85 | 41.22 | 6 508 291 | 0 |
27.02.2024 | 41.25 | 41.87 | 41.08 | 41.37 | 6 445 329 | 0 |
26.02.2024 | 41.11 | 41.43 | 40.65 | 40.84 | 6 108 033 | 0 |
23.02.2024 | 41.37 | 41.68 | 41.09 | 41.36 | 6 391 775 | 0 |
22.02.2024 | 41.35 | 42.04 | 41.08 | 41.35 | 10 701 058 | 0 |
21.02.2024 | 40.96 | 41.06 | 40.33 | 40.82 | 8 311 887 | 0 |
20.02.2024 | 41.11 | 41.55 | 40.91 | 41.14 | 7 327 910 | 0 |
16.02.2024 | 41.15 | 41.49 | 41.49 | 41.49 | 7 287 467 | 0 |
15.02.2024 | 40.86 | 41.72 | 40.77 | 41.55 | 7 003 502 | 0 |
14.02.2024 | 40.46 | 40.70 | 40.09 | 40.50 | 5 904 043 | 0 |
13.02.2024 | 40.23 | 40.48 | 39.41 | 39.93 | 9 056 930 | 0 |
12.02.2024 | 40.23 | 41.44 | 40.14 | 41.07 | 10 301 914 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus