Dati storici US Bancorp - USB

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	39,41	41,725	39,19	40,60	8.839.910	2,20	5,58%
1 Mese	44,42	44,91	38,79	41,74	7.736.324	-2,81	-6,33%
3 Mesi	41,58	45,04	38,79	41,81	8.491.829	0,03	0,07%
6 Mesi	31,08	45,85	30,47	40,51	9.253.123	10,53	33,88%
1 Anno	32,40	45,85	27,27	36,33	11.840.843	9,21	28,43%
3 Anni	57,55	63,57	27,27	43,32	9.335.911	-15,94	-27,70%
5 Anni	51,35	63,57	27,27	44,10	8.448.061	-9,74	-18,97%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
25 Apr 2024	41,61	0,64	1,56%	40,58	41,725	40,43	6.550.159
24 Apr 2024	40,97	-0,08	-0,19%	41,13	41,26	40,81	7.079.873
23 Apr 2024	41,05	0,60	1,48%	40,68	41,37	40,24	8.630.119
20 Apr 2024	40,45	1,01	2,56%	39,46	40,46	39,41	12.061.508
19 Apr 2024	39,44	-0,08	-0,20%	39,41	40,15	39,19	9.877.892
18 Apr 2024	39,52	-1,48	-3,61%	39,50	39,97	38,79	14.178.367
17 Apr 2024	41,00	-0,44	-1,06%	41,25	41,31	40,39	9.545.055
16 Apr 2024	41,44	-0,14	-0,34%	42,06	42,835	41,095	10.234.801
13 Apr 2024	41,58	-0,34	-0,81%	41,21	41,725	41,18	6.741.943
12 Apr 2024	41,92	-0,11	-0,26%	42,20	42,20	41,205	6.826.080
11 Apr 2024	42,03	-1,91	-4,35%	43,01	43,04	41,865	7.584.141
10 Apr 2024	43,94	0,22	0,50%	43,82	44,02	43,41	5.701.776
09 Apr 2024	43,72	0,69	1,60%	43,29	44,005	43,06	6.159.573
06 Apr 2024	43,03	0,11	0,26%	42,67	43,295	42,66	4.580.753
05 Apr 2024	42,92	-0,19	-0,44%	43,57	44,03	42,725	6.491.396
04 Apr 2024	43,11	-0,12	-0,28%	43,23	43,77	43,01	5.865.136
03 Apr 2024	43,23	-0,72	-1,64%	43,69	43,95	43,12	6.462.164
02 Apr 2024	43,95	-0,75	-1,68%	44,58	44,75	43,885	4.824.649
28 Mar 2024	44,70	0,70	1,59%	44,42	44,91	44,30	7.594.777
27 Mar 2024	44,00	0,47	1,08%	43,30	44,02	43,26	6.166.178
26 Mar 2024	43,53	-0,02	-0,05%	44,00	44,00	43,47	5.266.390
25 Mar 2024	43,55	-0,04	-0,09%	43,75	44,30	43,46	6.423.781