|
 U.S. Bancorp Comm - [Ticker: USB] |     | | Última Transacción | 54,575 | Hora de Cotización | 2017-11-01 - 19:35:00 | | Variación | +0,195 (+0,359%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 54,740 | Mínimo | 54,260 | | Volumen | 3.515.663 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 54,570 x 1.500 - 54,580 x 1.600 | Yield | | | Cierre Anterior | 54,380 | PER | 0,00% | | Apertura | 54,580 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para USB desde 2000-01-01 hasta 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 22,25 | 3.460.200 | 23,62 | 22,00 | 23,44 | 00:00:00 | | 2000-01-04 | 21,50 | 3.551.700 | 22,00 | 21,19 | 21,94 | 00:00:00 | | 2000-01-05 | 21,44 | 2.744.000 | 21,81 | 21,25 | 21,25 | 00:00:00 | | 2000-01-06 | 22,12 | 2.456.500 | 22,44 | 21,25 | 21,50 | 00:00:00 | | 2000-01-07 | 22,62 | 2.682.900 | 22,69 | 22,06 | 22,12 | 00:00:00 | | 2000-01-10 | 22,00 | 1.877.900 | 22,94 | 22,00 | 22,81 | 00:00:00 | | 2000-01-11 | 22,12 | 2.150.500 | 22,50 | 22,00 | 22,00 | 00:00:00 | | 2000-01-12 | 22,31 | 1.788.200 | 22,81 | 22,06 | 22,06 | 00:00:00 | | 2000-01-13 | 22,94 | 2.173.300 | 23,19 | 22,62 | 22,62 | 00:00:00 | | 2000-01-14 | 23,06 | 3.192.000 | 24,00 | 22,81 | 24,00 | 00:00:00 | | 2000-01-18 | 22,12 | 2.536.100 | 22,87 | 21,87 | 22,62 | 00:00:00 | | 2000-01-19 | 21,81 | 4.470.400 | 22,94 | 21,62 | 22,06 | 00:00:00 | | 2000-01-20 | 21,36 | 3.348.700 | 21,87 | 21,00 | 21,87 | 00:00:00 | | 2000-01-21 | 20,87 | 7.071.600 | 21,37 | 20,50 | 21,37 | 00:00:00 | | 2000-01-24 | 20,62 | 2.732.400 | 21,12 | 20,50 | 20,87 | 00:00:00 | | 2000-01-25 | 20,81 | 2.325.100 | 21,12 | 20,19 | 20,25 | 00:00:00 | | 2000-01-26 | 21,56 | 1.646.900 | 21,75 | 20,87 | 20,94 | 00:00:00 | | 2000-01-27 | 22,12 | 2.951.800 | 22,56 | 21,81 | 21,81 | 00:00:00 | | 2000-01-28 | 21,00 | 2.104.800 | 22,12 | 21,00 | 22,12 | 00:00:00 | | 2000-01-31 | 22,19 | 3.292.400 | 22,25 | 20,94 | 21,00 | 00:00:00 | | 2000-02-01 | 22,25 | 2.370.900 | 22,69 | 21,87 | 22,19 | 00:00:00 | | 2000-02-02 | 22,00 | 1.557.700 | 22,56 | 21,75 | 22,00 | 00:00:00 | | 2000-02-03 | 21,94 | 1.866.100 | 22,44 | 21,75 | 22,19 | 00:00:00 | | 2000-02-04 | 21,31 | 1.812.900 | 22,37 | 21,19 | 22,06 | 00:00:00 | | 2000-02-07 | 21,31 | 1.581.200 | 21,44 | 20,87 | 21,25 | 00:00:00 | | 2000-02-08 | 21,69 | 2.276.600 | 22,25 | 21,37 | 21,37 | 00:00:00 | | 2000-02-09 | 21,06 | 2.098.100 | 21,50 | 20,50 | 21,44 | 00:00:00 | | 2000-02-10 | 20,19 | 2.130.100 | 21,00 | 20,06 | 20,75 | 00:00:00 | | 2000-02-11 | 19,94 | 3.394.500 | 20,75 | 19,87 | 20,50 | 00:00:00 | | 2000-02-14 | 19,25 | 2.797.400 | 20,12 | 19,06 | 20,12 | 00:00:00 | | 2000-02-15 | 19,31 | 6.961.400 | 19,56 | 18,94 | 19,19 | 00:00:00 | | 2000-02-16 | 20,00 | 2.295.300 | 20,00 | 18,94 | 19,56 | 00:00:00 | | 2000-02-17 | 19,06 | 4.150.600 | 19,94 | 19,00 | 19,87 | 00:00:00 | | 2000-02-18 | 18,37 | 5.321.900 | 19,12 | 18,00 | 18,94 | 00:00:00 | | 2000-02-22 | 18,19 | 4.717.700 | 18,94 | 18,19 | 18,50 | 00:00:00 | | 2000-02-23 | 17,81 | 4.393.900 | 18,50 | 17,75 | 18,50 | 00:00:00 | | 2000-02-24 | 17,75 | 3.455.600 | 18,06 | 17,62 | 18,00 | 00:00:00 | | 2000-02-25 | 18,31 | 3.636.900 | 18,75 | 17,81 | 17,94 | 00:00:00 | | 2000-02-28 | 18,37 | 6.796.600 | 18,56 | 18,12 | 18,25 | 00:00:00 | | 2000-02-29 | 18,31 | 4.871.900 | 18,62 | 18,31 | 18,37 | 00:00:00 | | 2000-03-01 | 17,62 | 3.946.200 | 18,31 | 17,62 | 18,31 | 00:00:00 | | 2000-03-02 | 17,12 | 8.743.700 | 17,75 | 16,87 | 17,69 | 00:00:00 | | 2000-03-03 | 17,44 | 3.273.800 | 17,69 | 17,00 | 17,00 | 00:00:00 | | 2000-03-06 | 17,75 | 3.874.300 | 18,06 | 17,62 | 17,69 | 00:00:00 | | 2000-03-07 | 17,62 | 3.079.100 | 18,00 | 17,56 | 17,87 | 00:00:00 | | 2000-03-08 | 17,62 | 2.980.800 | 17,81 | 17,25 | 17,50 | 00:00:00 | | 2000-03-09 | 17,44 | 2.164.500 | 17,56 | 17,06 | 17,56 | 00:00:00 | | 2000-03-10 | 18,00 | 2.430.800 | 18,00 | 17,31 | 17,44 | 00:00:00 | | 2000-03-13 | 17,56 | 2.432.700 | 18,19 | 17,37 | 17,62 | 00:00:00 | | 2000-03-14 | 17,94 | 3.394.100 | 18,06 | 17,50 | 17,56 | 00:00:00 | | 2000-03-15 | 19,81 | 4.562.900 | 19,87 | 17,75 | 17,75 | 00:00:00 | | 2000-03-16 | 21,62 | 5.967.400 | 22,06 | 20,06 | 20,12 | 00:00:00 | | 2000-03-17 | 21,06 | 4.690.700 | 21,50 | 20,62 | 21,25 | 00:00:00 | | 2000-03-20 | 20,19 | 2.874.700 | 21,00 | 20,00 | 21,00 | 00:00:00 | | 2000-03-21 | 20,87 | 4.343.900 | 21,25 | 20,00 | 20,06 | 00:00:00 | | 2000-03-22 | 20,94 | 3.019.600 | 20,94 | 20,56 | 20,62 | 00:00:00 | | 2000-03-23 | 21,25 | 4.078.900 | 21,25 | 20,25 | 20,75 | 00:00:00 | | 2000-03-24 | 21,50 | 2.646.600 | 21,56 | 21,06 | 21,31 | 00:00:00 | | 2000-03-27 | 20,66 | 2.593.000 | 21,25 | 20,31 | 20,87 | 00:00:00 | | 2000-03-28 | 21,19 | 1.712.100 | 21,50 | 20,37 | 20,87 | 00:00:00 | | 2000-03-29 | 20,81 | 1.485.600 | 21,37 | 20,62 | 21,06 | 00:00:00 | | 2000-03-30 | 20,62 | 1.675.900 | 21,25 | 20,37 | 21,06 | 00:00:00 | | 2000-03-31 | 21,87 | 2.030.100 | 21,94 | 20,44 | 20,81 | 00:00:00 | | 2000-04-03 | 23,37 | 3.255.400 | 23,37 | 21,62 | 21,75 | 00:00:00 | | 2000-04-04 | 23,06 | 4.521.400 | 24,19 | 22,37 | 23,87 | 00:00:00 | | 2000-04-05 | 22,81 | 1.729.300 | 23,37 | 22,69 | 23,06 | 00:00:00 | | 2000-04-06 | 22,94 | 2.017.700 | 23,31 | 22,44 | 22,81 | 00:00:00 | | 2000-04-07 | 22,37 | 1.773.800 | 23,06 | 22,31 | 22,81 | 00:00:00 | | 2000-04-10 | 22,44 | 1.684.500 | 22,87 | 22,06 | 22,37 | 00:00:00 | | 2000-04-11 | 22,31 | 2.547.200 | 23,37 | 22,19 | 23,37 | 00:00:00 | | 2000-04-12 | 23,31 | 4.950.700 | 23,50 | 22,44 | 22,44 | 00:00:00 | | 2000-04-13 | 22,69 | 3.648.100 | 23,56 | 22,37 | 23,31 | 00:00:00 | | 2000-04-14 | 21,31 | 2.568.700 | 22,37 | 21,06 | 22,25 | 00:00:00 | | 2000-04-17 | 21,00 | 3.193.400 | 21,75 | 20,25 | 20,87 | 00:00:00 | | 2000-04-18 | 21,50 | 2.797.700 | 21,87 | 20,62 | 21,00 | 00:00:00 | | 2000-04-19 | 21,31 | 1.835.000 | 21,62 | 21,06 | 21,62 | 00:00:00 | | 2000-04-20 | 21,37 | 1.966.400 | 21,56 | 21,25 | 21,44 | 00:00:00 | | 2000-04-24 | 21,94 | 2.233.100 | 22,00 | 21,44 | 21,50 | 00:00:00 | | 2000-04-25 | 22,62 | 2.352.500 | 22,81 | 22,00 | 22,00 | 00:00:00 | | 2000-04-26 | 22,25 | 1.911.200 | 22,81 | 22,19 | 22,62 | 00:00:00 | | 2000-04-27 | 21,44 | 1.499.000 | 22,12 | 21,19 | 21,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
