Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne USB.US
45.26+1.97(+4.55%)(czas lokalny: 17.07.2024 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 |
---|---|---|---|---|---|---|
16.07.2024 | 42.58 | 43.44 | 42.35 | 43.29 | 12 516 402 | 0 |
15.07.2024 | 42.60 | 42.93 | 42.31 | 42.35 | 10 131 819 | 0 |
12.07.2024 | 41.92 | 42.45 | 41.66 | 42.10 | 8 304 699 | 0 |
11.07.2024 | 41.23 | 42.11 | 41.17 | 41.93 | 9 229 150 | 0 |
10.07.2024 | 40.00 | 40.83 | 39.81 | 40.80 | 8 613 082 | 0 |
09.07.2024 | 39.18 | 40.06 | 39.07 | 39.87 | 7 991 069 | 0 |
08.07.2024 | 39.15 | 39.52 | 39.05 | 39.46 | 5 289 005 | 0 |
05.07.2024 | 39.52 | 39.55 | 38.89 | 39.04 | 4 662 984 | 0 |
03.07.2024 | 39.98 | 40.28 | 39.51 | 39.51 | 3 715 540 | 0 |
02.07.2024 | 39.13 | 40.05 | 39.04 | 39.97 | 9 381 046 | 0 |
01.07.2024 | 39.81 | 39.95 | 39.06 | 39.24 | 7 988 467 | 0 |
28.06.2024 | 39.61 | 40.08 | 39.32 | 39.70 | 12 211 395 | 0 |
27.06.2024 | 39.26 | 39.70 | 38.87 | 39.68 | 6 871 794 | 0 |
26.06.2024 | 39.71 | 40.01 | 39.35 | 39.71 | 7 826 906 | 0 |
25.06.2024 | 40.38 | 40.59 | 39.67 | 40.02 | 6 893 104 | 0 |
24.06.2024 | 39.89 | 40.82 | 39.71 | 40.55 | 8 677 126 | 0 |
21.06.2024 | 39.05 | 39.85 | 38.72 | 39.70 | 15 555 343 | 0 |
20.06.2024 | 39.11 | 39.34 | 38.87 | 39.28 | 5 875 942 | 0 |
18.06.2024 | 39.00 | 39.29 | 39.29 | 39.29 | 6 308 932 | 0 |
17.06.2024 | 38.70 | 39.14 | 38.48 | 39.09 | 5 696 861 | 0 |
14.06.2024 | 38.76 | 39.09 | 38.47 | 38.83 | 5 082 458 | 0 |
13.06.2024 | 39.18 | 39.50 | 38.74 | 39.26 | 5 932 513 | 0 |
12.06.2024 | 39.61 | 40.11 | 39.13 | 39.28 | 8 975 442 | 0 |
11.06.2024 | 38.49 | 38.82 | 37.81 | 38.45 | 9 036 376 | 0 |
10.06.2024 | 38.65 | 39.08 | 38.30 | 38.75 | 8 262 680 | 0 |
07.06.2024 | 38.71 | 39.37 | 38.70 | 39.02 | 6 759 375 | 0 |
06.06.2024 | 39.08 | 39.36 | 38.75 | 39.02 | 6 318 509 | 0 |
05.06.2024 | 39.07 | 39.10 | 38.32 | 39.08 | 12 485 699 | 0 |
04.06.2024 | 39.35 | 39.87 | 38.90 | 38.96 | 9 921 285 | 0 |
03.06.2024 | 40.76 | 40.80 | 39.31 | 39.73 | 6 359 040 | 0 |
31.05.2024 | 39.65 | 40.60 | 39.53 | 40.55 | 9 092 114 | 0 |
30.05.2024 | 39.40 | 39.55 | 38.76 | 39.38 | 6 160 060 | 0 |
29.05.2024 | 39.16 | 39.16 | 38.64 | 39.04 | 6 110 196 | 0 |
28.05.2024 | 40.61 | 40.71 | 39.65 | 39.77 | 7 331 330 | 0 |
24.05.2024 | 40.15 | 40.53 | 40.53 | 40.53 | 6 156 240 | 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 |
Biznesradar bez reklam? Sprawdź BR Plus