Italia markets close in 29 minutes

U.S. Bancorp (USBC.VI)

Vienna - Vienna Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
38,68-0,10 (-0,25%)
In data: 09:05AM CEST. Mercato aperto.
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 202438,8138,8138,7838,6838,68-
07 mag 202438,8138,8138,7838,7838,78-
06 mag 202438,5638,7638,5638,7638,76-
03 mag 202438,1838,4638,1838,4638,46-
02 mag 202438,4638,4638,1538,1538,15-
30 apr 202438,5938,5938,3138,3138,31-
29 apr 202438,4738,5638,4738,5638,56-
26 apr 202438,1038,5338,1038,5338,53-
25 apr 202438,5838,5838,1738,1738,17-
24 apr 202438,2638,6738,2638,6738,67-
23 apr 202438,5938,5938,5238,5238,52-
22 apr 202438,2638,2838,2638,2838,28-
19 apr 202437,6337,6337,6337,6337,63-
18 apr 202437,0737,6337,0737,6337,63-
17 apr 202438,6338,6336,4936,4936,49-
16 apr 202438,9738,9738,3238,3238,32-
15 apr 202439,1739,1739,1539,1539,15-
12 apr 202439,2539,2538,9438,9438,94-
11 apr 202438,8538,8538,8538,8538,85-
10 apr 202440,5640,5639,5239,5239,52-
09 apr 202440,2740,2740,2740,2740,27-
08 apr 202439,6940,2839,6940,2840,28-
05 apr 202439,8039,8039,7939,7939,79-
04 apr 202439,9040,2139,9040,2140,21-
03 apr 202440,1040,1039,9739,9739,97-
02 apr 202441,0041,0040,5440,5440,54-
28 mar 202441,3041,3041,3041,3041,30-
27 mar 202439,8840,1239,8840,1240,12-
27 mar 20240.49 Dividendo
26 mar 202440,2040,3040,2040,3039,81-
25 mar 202440,4240,4240,4240,4239,93-
22 mar 202440,7840,7840,7840,7840,28-
21 mar 202440,7840,7840,7840,7840,28-
20 mar 202438,8439,2638,8439,2638,78-
19 mar 202438,9639,0238,9639,0238,55-
18 mar 202438,7238,7838,7238,7838,31-
15 mar 202438,8639,0238,8639,0238,55-
14 mar 202439,5839,5839,1439,1438,66-
13 mar 202439,2839,8639,2839,8639,38-
12 mar 202439,8439,8439,7039,7039,22-
11 mar 202439,4839,8839,4839,8839,40-
08 mar 202439,7039,7039,5039,5039,02-
07 mar 202439,2839,6239,2839,6239,14-
06 mar 202439,9039,9039,2239,2238,74-
05 mar 202439,3240,0439,3240,0439,55-
04 mar 202438,1239,8038,1239,8039,32-
01 mar 202437,9038,2637,9038,2637,79-
29 feb 202438,5238,5238,5238,5238,05-
28 feb 202438,2438,2438,2238,2237,76-
27 feb 202437,6638,5237,6638,5238,05-
26 feb 202438,1638,1637,9437,9437,48-
23 feb 202438,2038,3238,2038,3237,85-
22 feb 202437,7438,5037,7438,5038,03-
21 feb 202438,0638,0637,6237,6237,16-
20 feb 202438,4438,4438,3238,3237,85-
19 feb 202438,5038,5438,5038,5438,07-
16 feb 202438,5238,5238,4438,4437,97-
15 feb 202437,8038,2437,8038,2437,78-
14 feb 202437,3437,6037,3437,6037,14-
13 feb 202438,1238,1237,4237,4236,97-
12 feb 202437,1438,0837,1438,0837,62-
09 feb 202437,6037,6037,1037,1036,65-
08 feb 202436,9837,0036,9837,0036,55-
07 feb 202437,2037,2036,5836,5836,14-
06 feb 202437,3437,3437,3437,3436,89-
05 feb 202437,7437,7437,5037,5037,04-
02 feb 202437,5437,6437,5437,6437,18-
01 feb 202438,5838,5837,0637,0636,61-
31 gen 202440,1840,1839,1239,1238,64-
30 gen 202439,5839,9039,5839,9039,41-
29 gen 202439,2639,3439,2639,3438,86-
26 gen 202439,6239,6239,1639,1638,68-
25 gen 202439,0639,3239,0639,3238,84-
24 gen 202438,6639,4038,6639,4038,92-
23 gen 202438,3638,3638,2238,2237,76-
22 gen 202438,6238,6238,1838,1837,72-
19 gen 202436,9437,4036,9437,4036,95-
18 gen 202437,5037,5037,5037,5037,04-
17 gen 202437,9437,9437,4837,4837,02-
16 gen 202438,3238,3238,1838,1837,72-
15 gen 202438,4838,4838,3238,3237,85-
12 gen 202439,0039,0038,2638,2637,79-
11 gen 202439,5639,5638,6438,6438,17-
10 gen 202439,7839,7839,3839,3838,90-
09 gen 202440,0040,0840,0040,0839,59-
08 gen 202440,0240,0239,8239,8239,34-
05 gen 202439,5440,2239,5440,2239,73-
04 gen 202438,6039,6438,6039,6439,16-
03 gen 202438,5439,3238,5439,3238,84-
02 gen 202439,7839,7839,7839,7839,30-
29 dic 202339,9439,9439,9439,9439,455
28 dic 202339,1239,3039,1239,3038,82-
28 dic 20230.49 Dividendo
27 dic 202340,0040,0039,6239,6238,65-
22 dic 202339,2039,5239,2039,5238,56-
21 dic 202338,9439,2438,9439,2438,28-
20 dic 202339,8239,8239,8239,8238,85-
19 dic 202340,3040,3040,3040,3039,32-
18 dic 202341,1441,1440,6640,6639,67-
15 dic 202341,1641,5041,1641,5040,49-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...