Scarica l'app Stockscreener
52.49
2.14%
1.10
Dopo l'orario di chiusura:
52.48
-0.01
-0.02%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché USB Giù?
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di U S Bancorp (USB)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11-22 | $52.69 | $51.37 | $1.32 | 7,928,582.0 | +2.14% |
| 2024-11-21 | $52.08 | $50.80 | $1.28 | 8,048,322.0 | +1.28% |
| 2024-11-20 | $50.96 | $50.29 | $0.67 | 6,367,451.0 | +0.67% |
| 2024-11-19 | $50.62 | $49.59 | $1.03 | 4,944,404.0 | -0.41% |
| 2024-11-18 | $50.79 | $49.84 | $0.955 | 6,199,521.0 | +1.42% |
| 2024-11-15 | $50.65 | $49.74 | $0.91 | 13,261,984.0 | -0.81% |
| 2024-11-14 | $51.28 | $50.23 | $1.05 | 9,022,414.0 | -1.68% |
| 2024-11-13 | $51.68 | $50.76 | $0.9185 | 6,957,024.0 | +0.81% |
| 2024-11-12 | $51.26 | $50.38 | $0.885 | 6,962,734.0 | -0.55% |
| 2024-11-11 | $51.46 | $50.78 | $0.675 | 6,911,490.0 | +1.65% |
| 2024-11-08 | $50.35 | $49.35 | $1.00 | 7,392,025.0 | +1.31% |
| 2024-11-07 | $51.01 | $49.34 | $1.67 | 9,238,640.0 | -3.32% |
| 2024-11-06 | $51.76 | $50.00 | $1.76 | 17,233,700.0 | +7.67% |
| 2024-11-05 | $47.87 | $47.22 | $0.65 | 4,169,537.0 | +0.89% |
| 2024-11-04 | $47.87 | $47.14 | $0.725 | 6,804,841.0 | -1.36% |
| 2024-11-01 | $48.96 | $47.81 | $1.15 | 4,957,119.0 | -0.97% |
| 2024-10-31 | $48.82 | $48.23 | $0.595 | 6,553,409.0 | -0.76% |
| 2024-10-30 | $49.37 | $48.22 | $1.15 | 7,738,457.0 | +0.95% |
| 2024-10-29 | $48.70 | $48.06 | $0.64 | 6,460,354.0 | -0.76% |
| 2024-10-28 | $48.69 | $47.94 | $0.7549 | 5,576,178.0 | +1.78% |
| 2024-10-25 | $48.95 | $47.69 | $1.26 | 6,420,625.0 | -1.47% |
U S Bancorp Stock (USB) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni U S Bancorp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni USB. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni U S Bancorp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
U S Bancorp Storia dei prezzi delle azioni (USB) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-11 | $52.69 | $47.14 | $5.55 | 134,328,370.0 | +8.65% |
| 2024-10 | $50.47 | $43.44 | $7.03 | 182,213,039.0 | +5.64% |
| 2024-09 | $47.31 | $43.49 | $3.82 | 149,677,737.0 | -3.18% |
| 2024-08 | $47.31 | $40.41 | $6.90 | 150,122,252.0 | +5.24% |
| 2024-07 | $45.88 | $38.89 | $6.99 | 195,871,269.0 | +13.05% |
| 2024-06 | $40.82 | $37.81 | $3.01 | 152,314,553.0 | -2.10% |
| 2024-05 | $42.61 | $38.64 | $3.97 | 149,839,674.0 | -0.20% |
| 2024-04 | $44.75 | $38.79 | $5.96 | 158,577,789.0 | -9.11% |
| 2024-03 | $45.04 | $40.93 | $4.11 | 176,283,790.0 | +6.53% |
| 2024-02 | $42.18 | $38.87 | $3.31 | 176,474,205.0 | +1.01% |
| 2024-01 | $44.33 | $39.05 | $5.28 | 201,435,158.0 | -4.02% |
U S Bancorp Storia dei prezzi delle azioni (USB) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $45.85 | $37.84 | $8.01 | 213,463,791.0 | +13.54% |
| 2023-11 | $38.28 | $31.41 | $6.88 | 183,474,206.0 | +19.57% |
| 2023-10 | $36.21 | $30.47 | $5.74 | 299,986,363.0 | -3.57% |
| 2023-09 | $37.53 | $32.04 | $5.49 | 258,903,556.0 | -9.50% |
| 2023-08 | $40.45 | $35.21 | $5.24 | 235,407,659.0 | -7.94% |
| 2023-07 | $39.89 | $32.05 | $7.84 | 277,640,180.0 | +20.10% |
| 2023-06 | $33.82 | $29.33 | $4.49 | 311,893,401.0 | +10.50% |
| 2023-05 | $34.33 | $27.27 | $7.06 | 412,769,372.0 | -12.78% |
| 2023-04 | $36.44 | $31.26 | $5.18 | 324,060,869.0 | -4.91% |
| 2023-03 | $47.56 | $32.72 | $14.84 | 506,166,020.0 | -24.47% |
| 2023-02 | $49.92 | $47.03 | $2.89 | 102,279,999.0 | -4.16% |
| 2023-01 | $49.95 | $44.08 | $5.87 | 195,355,541.0 | +14.19% |
U S Bancorp Storia dei prezzi delle azioni (USB) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $45.73 | $41.60 | $4.13 | 216,278,475.0 | -3.92% |
| 2022-11 | $45.52 | $40.56 | $4.96 | 196,376,869.0 | +6.93% |
| 2022-10 | $44.15 | $38.39 | $5.76 | 239,851,773.0 | +5.28% |
| 2022-09 | $48.05 | $40.27 | $7.78 | 187,068,987.0 | -11.60% |
| 2022-08 | $49.68 | $45.54 | $4.14 | 126,161,482.0 | -3.37% |
| 2022-07 | $48.50 | $43.74 | $4.76 | 113,714,172.0 | +2.56% |
| 2022-06 | $53.22 | $44.79 | $8.43 | 162,885,060.0 | -13.28% |
| 2022-05 | $53.37 | $47.68 | $5.69 | 152,353,680.0 | +9.29% |
| 2022-04 | $53.88 | $48.42 | $5.46 | 161,860,309.0 | -8.64% |
| 2022-03 | $57.92 | $52.44 | $5.48 | 196,435,695.0 | -6.00% |
| 2022-02 | $60.50 | $53.77 | $6.73 | 135,104,609.0 | -2.84% |
| 2022-01 | $63.57 | $53.68 | $9.89 | 166,355,257.0 | +3.60% |
2.10%
0.80%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):