|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 21,13 | 3.400.500 | 21,17 | 20,85 | 21,13 | 00:00:00 | | 2002-11-15 | 21,69 | 4.485.500 | 21,76 | 20,75 | 20,88 | 00:00:00 | | 2002-11-18 | 21,24 | 3.429.400 | 21,75 | 21,04 | 21,69 | 00:00:00 | | 2002-11-19 | 21,40 | 2.189.700 | 21,59 | 21,07 | 21,25 | 00:00:00 | | 2002-11-20 | 21,98 | 4.540.500 | 22,08 | 21,46 | 21,60 | 00:00:00 | | 2002-11-21 | 22,20 | 4.757.300 | 22,36 | 21,71 | 22,00 | 00:00:00 | | 2002-11-22 | 22,00 | 3.639.000 | 22,38 | 22,00 | 22,21 | 00:00:00 | | 2002-11-25 | 21,85 | 3.655.300 | 22,22 | 21,47 | 22,01 | 00:00:00 | | 2002-11-26 | 21,62 | 4.548.600 | 21,72 | 21,25 | 21,50 | 00:00:00 | | 2002-11-27 | 22,14 | 3.373.500 | 22,34 | 21,38 | 21,66 | 00:00:00 | | 2002-11-29 | 21,90 | 1.791.100 | 22,20 | 21,79 | 21,92 | 00:00:00 | | 2002-12-02 | 22,05 | 5.086.000 | 22,17 | 21,51 | 21,83 | 00:00:00 | | 2002-12-03 | 21,37 | 5.257.300 | 22,00 | 21,03 | 21,75 | 00:00:00 | | 2002-12-04 | 21,49 | 4.482.000 | 21,79 | 21,20 | 21,38 | 00:00:00 | | 2002-12-05 | 21,16 | 2.735.900 | 21,75 | 21,06 | 21,75 | 00:00:00 | | 2002-12-06 | 21,30 | 4.048.600 | 21,70 | 21,01 | 21,05 | 00:00:00 | | 2002-12-09 | 21,01 | 3.378.700 | 21,49 | 20,96 | 21,31 | 00:00:00 | | 2002-12-10 | 21,46 | 3.548.600 | 21,46 | 20,92 | 21,04 | 00:00:00 | | 2002-12-11 | 21,47 | 3.132.600 | 21,55 | 21,05 | 21,05 | 00:00:00 | | 2002-12-12 | 21,28 | 4.889.400 | 21,57 | 21,00 | 21,42 | 00:00:00 | | 2002-12-13 | 20,85 | 4.455.400 | 21,50 | 20,85 | 21,29 | 00:00:00 | | 2002-12-16 | 21,64 | 3.705.400 | 21,64 | 21,03 | 21,10 | 00:00:00 | | 2002-12-17 | 21,47 | 2.535.900 | 21,81 | 21,45 | 21,64 | 00:00:00 | | 2002-12-18 | 21,03 | 5.581.000 | 21,30 | 20,80 | 21,10 | 00:00:00 | | 2002-12-19 | 20,98 | 3.289.600 | 21,36 | 20,76 | 21,03 | 00:00:00 | | 2002-12-20 | 21,90 | 6.699.400 | 21,91 | 20,99 | 20,99 | 00:00:00 | | 2002-12-23 | 21,72 | 3.855.100 | 21,99 | 21,50 | 21,91 | 00:00:00 | | 2002-12-24 | 21,51 | 1.314.700 | 21,82 | 21,47 | 21,52 | 00:00:00 | | 2002-12-26 | 21,54 | 2.314.200 | 21,93 | 21,42 | 21,74 | 00:00:00 | | 2002-12-27 | 20,88 | 2.476.100 | 21,55 | 20,88 | 21,55 | 00:00:00 | | 2002-12-30 | 21,20 | 3.395.200 | 21,37 | 20,80 | 20,95 | 00:00:00 | | 2002-12-31 | 21,22 | 3.157.700 | 21,31 | 20,86 | 21,07 | 00:00:00 | | 2003-01-02 | 21,43 | 5.131.000 | 21,64 | 21,15 | 21,53 | 00:00:00 | | 2003-01-03 | 21,48 | 3.398.700 | 21,69 | 21,02 | 21,02 | 00:00:00 | | 2003-01-06 | 22,65 | 6.704.900 | 22,71 | 21,49 | 21,50 | 00:00:00 | | 2003-01-07 | 22,48 | 5.067.900 | 22,70 | 22,25 | 22,66 | 00:00:00 | | 2003-01-08 | 22,35 | 3.579.900 | 22,60 | 22,06 | 22,49 | 00:00:00 | | 2003-01-09 | 22,85 | 3.965.800 | 22,94 | 22,37 | 22,47 | 00:00:00 | | 2003-01-10 | 23,14 | 6.518.900 | 23,40 | 22,52 | 22,60 | 00:00:00 | | 2003-01-13 | 22,97 | 3.467.900 | 23,47 | 22,90 | 23,45 | 00:00:00 | | 2003-01-14 | 23,27 | 3.674.700 | 23,35 | 22,82 | 23,13 | 00:00:00 | | 2003-01-15 | 22,92 | 4.981.600 | 23,45 | 22,80 | 23,45 | 00:00:00 | | 2003-01-16 | 22,58 | 4.742.700 | 23,30 | 22,37 | 23,12 | 00:00:00 | | 2003-01-17 | 22,43 | 3.734.600 | 22,80 | 22,34 | 22,58 | 00:00:00 | | 2003-01-21 | 22,10 | 5.492.600 | 22,88 | 22,10 | 22,84 | 00:00:00 | | 2003-01-22 | 21,99 | 5.134.900 | 22,30 | 21,80 | 22,11 | 00:00:00 | | 2003-01-23 | 21,76 | 5.036.200 | 22,29 | 21,60 | 22,05 | 00:00:00 | | 2003-01-24 | 21,11 | 4.298.100 | 21,76 | 20,98 | 21,76 | 00:00:00 | | 2003-01-27 | 20,84 | 3.636.400 | 21,38 | 20,57 | 21,02 | 00:00:00 | | 2003-01-28 | 20,89 | 4.198.400 | 21,08 | 20,76 | 20,90 | 00:00:00 | | 2003-01-29 | 20,86 | 2.991.600 | 21,15 | 20,36 | 20,50 | 00:00:00 | | 2003-01-30 | 20,70 | 3.775.400 | 21,00 | 20,52 | 21,00 | 00:00:00 | | 2003-01-31 | 21,10 | 5.280.200 | 21,15 | 20,43 | 20,71 | 00:00:00 | | 2003-02-03 | 21,14 | 3.623.700 | 21,27 | 20,98 | 21,14 | 00:00:00 | | 2003-02-04 | 21,00 | 4.419.700 | 21,15 | 20,74 | 21,15 | 00:00:00 | | 2003-02-05 | 20,50 | 4.823.800 | 21,10 | 20,46 | 21,00 | 00:00:00 | | 2003-02-06 | 20,49 | 3.512.000 | 20,66 | 20,17 | 20,45 | 00:00:00 | | 2003-02-07 | 20,24 | 2.871.400 | 20,89 | 20,10 | 20,50 | 00:00:00 | | 2003-02-10 | 20,50 | 2.582.500 | 20,55 | 20,02 | 20,34 | 00:00:00 | | 2003-02-11 | 20,21 | 3.094.800 | 20,73 | 19,98 | 20,60 | 00:00:00 | | 2003-02-12 | 20,00 | 2.681.400 | 20,41 | 20,00 | 20,22 | 00:00:00 | | 2003-02-13 | 20,15 | 4.016.400 | 20,23 | 19,60 | 20,20 | 00:00:00 | | 2003-02-14 | 20,39 | 3.723.700 | 20,41 | 19,71 | 20,05 | 00:00:00 | | 2003-02-18 | 20,70 | 3.336.000 | 20,94 | 20,44 | 20,50 | 00:00:00 | | 2003-02-19 | 20,65 | 2.103.600 | 20,77 | 20,36 | 20,77 | 00:00:00 | | 2003-02-20 | 20,73 | 3.171.500 | 20,90 | 20,48 | 20,56 | 00:00:00 | | 2003-02-21 | 21,02 | 3.538.200 | 21,23 | 20,66 | 20,88 | 00:00:00 | | 2003-02-24 | 20,53 | 2.665.300 | 20,91 | 20,40 | 20,90 | 00:00:00 | | 2003-02-25 | 20,60 | 3.195.200 | 20,70 | 20,05 | 20,56 | 00:00:00 | | 2003-02-26 | 20,25 | 3.041.700 | 20,60 | 20,18 | 20,60 | 00:00:00 | | 2003-02-27 | 20,79 | 4.023.300 | 21,00 | 20,32 | 20,45 | 00:00:00 | | 2003-02-28 | 20,92 | 3.796.400 | 21,19 | 20,66 | 21,00 | 00:00:00 | | 2003-03-03 | 20,72 | 3.308.100 | 21,34 | 20,59 | 20,69 | 00:00:00 | | 2003-03-04 | 20,57 | 3.498.200 | 20,75 | 20,42 | 20,55 | 00:00:00 | | 2003-03-05 | 20,75 | 3.263.300 | 20,85 | 20,34 | 20,42 | 00:00:00 | | 2003-03-06 | 20,26 | 4.329.700 | 20,75 | 20,20 | 20,75 | 00:00:00 | | 2003-03-07 | 20,68 | 4.108.900 | 20,75 | 20,00 | 20,26 | 00:00:00 | | 2003-03-10 | 20,09 | 4.119.400 | 20,47 | 19,97 | 20,47 | 00:00:00 | | 2003-03-11 | 19,22 | 6.569.800 | 20,03 | 19,18 | 20,02 | 00:00:00 | | 2003-03-12 | 19,00 | 6.847.000 | 19,22 | 18,56 | 19,22 | 00:00:00 | | 2003-03-13 | 19,50 | 6.721.700 | 19,58 | 18,94 | 19,33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
