|
 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 | | 2003-03-13 | 19,50 | 6.721.700 | 19,58 | 18,94 | 19,33 | 00:00:00 | | 2003-03-14 | 19,49 | 6.006.100 | 19,64 | 19,24 | 19,64 | 00:00:00 | | 2003-03-17 | 19,88 | 6.770.100 | 19,92 | 19,25 | 19,49 | 00:00:00 | | 2003-03-18 | 19,98 | 4.571.600 | 20,10 | 19,65 | 20,05 | 00:00:00 | | 2003-03-19 | 20,50 | 5.593.900 | 20,57 | 20,00 | 20,05 | 00:00:00 | | 2003-03-20 | 20,68 | 4.405.200 | 20,73 | 20,16 | 20,50 | 00:00:00 | | 2003-03-21 | 21,09 | 4.904.700 | 21,10 | 20,40 | 21,00 | 00:00:00 | | 2003-03-24 | 20,34 | 3.809.900 | 21,09 | 20,33 | 21,09 | 00:00:00 | | 2003-03-25 | 20,65 | 4.303.400 | 20,86 | 19,96 | 19,98 | 00:00:00 | | 2003-03-26 | 20,35 | 4.660.500 | 20,71 | 20,25 | 20,68 | 00:00:00 | | 2003-03-27 | 19,80 | 5.340.100 | 20,14 | 19,75 | 20,14 | 00:00:00 | | 2003-03-28 | 19,78 | 3.509.300 | 19,80 | 19,55 | 19,80 | 00:00:00 | | 2003-03-31 | 18,98 | 5.796.400 | 19,58 | 18,94 | 19,19 | 00:00:00 | | 2003-04-01 | 19,30 | 4.859.000 | 19,40 | 18,96 | 19,08 | 00:00:00 | | 2003-04-02 | 19,80 | 6.445.100 | 19,90 | 19,56 | 19,57 | 00:00:00 | | 2003-04-03 | 19,49 | 5.126.900 | 20,00 | 19,41 | 19,82 | 00:00:00 | | 2003-04-04 | 19,63 | 5.421.100 | 19,71 | 19,46 | 19,49 | 00:00:00 | | 2003-04-07 | 19,70 | 5.893.300 | 20,40 | 19,70 | 20,00 | 00:00:00 | | 2003-04-08 | 19,70 | 4.061.300 | 19,98 | 19,62 | 19,80 | 00:00:00 | | 2003-04-09 | 19,31 | 3.463.800 | 19,95 | 19,25 | 19,38 | 00:00:00 | | 2003-04-10 | 19,60 | 3.835.200 | 19,74 | 19,44 | 19,56 | 00:00:00 | | 2003-04-11 | 19,94 | 4.652.300 | 20,15 | 19,80 | 19,85 | 00:00:00 | | 2003-04-14 | 20,46 | 3.799.600 | 20,48 | 19,69 | 19,94 | 00:00:00 | | 2003-04-15 | 21,10 | 7.457.200 | 21,25 | 20,16 | 20,46 | 00:00:00 | | 2003-04-16 | 21,35 | 8.567.500 | 21,47 | 21,11 | 21,45 | 00:00:00 | | 2003-04-17 | 21,75 | 5.182.500 | 21,79 | 21,24 | 21,35 | 00:00:00 | | 2003-04-21 | 21,86 | 5.139.900 | 21,98 | 21,51 | 21,65 | 00:00:00 | | 2003-04-22 | 22,52 | 6.610.700 | 22,56 | 21,60 | 21,65 | 00:00:00 | | 2003-04-23 | 22,86 | 6.643.600 | 22,99 | 22,27 | 22,30 | 00:00:00 | | 2003-04-24 | 22,40 | 4.126.700 | 22,86 | 22,37 | 22,86 | 00:00:00 | | 2003-04-25 | 22,19 | 4.386.900 | 22,55 | 22,15 | 22,45 | 00:00:00 | | 2003-04-28 | 22,36 | 3.690.000 | 22,52 | 22,13 | 22,15 | 00:00:00 | | 2003-04-29 | 22,20 | 4.133.200 | 22,48 | 22,15 | 22,36 | 00:00:00 | | 2003-04-30 | 22,15 | 8.198.300 | 22,50 | 21,80 | 22,20 | 00:00:00 | | 2003-05-01 | 22,46 | 4.573.000 | 22,65 | 21,99 | 22,17 | 00:00:00 | | 2003-05-02 | 23,06 | 4.703.300 | 23,17 | 22,48 | 22,50 | 00:00:00 | | 2003-05-05 | 22,47 | 4.494.300 | 23,06 | 22,46 | 23,06 | 00:00:00 | | 2003-05-06 | 22,63 | 3.649.600 | 22,80 | 22,38 | 22,48 | 00:00:00 | | 2003-05-07 | 22,83 | 4.926.600 | 22,87 | 22,49 | 22,63 | 00:00:00 | | 2003-05-08 | 22,19 | 4.739.300 | 22,67 | 22,16 | 22,63 | 00:00:00 | | 2003-05-09 | 22,14 | 5.135.100 | 22,38 | 22,07 | 22,35 | 00:00:00 | | 2003-05-12 | 22,40 | 3.687.800 | 22,50 | 22,00 | 22,13 | 00:00:00 | | 2003-05-13 | 22,52 | 3.517.200 | 22,68 | 22,20 | 22,30 | 00:00:00 | | 2003-05-14 | 22,57 | 3.403.900 | 22,81 | 22,42 | 22,77 | 00:00:00 | | 2003-05-15 | 22,96 | 4.258.400 | 23,00 | 22,70 | 22,82 | 00:00:00 | | 2003-05-16 | 23,33 | 7.709.800 | 23,42 | 22,85 | 22,96 | 00:00:00 | | 2003-05-19 | 22,70 | 3.315.400 | 23,33 | 22,65 | 23,33 | 00:00:00 | | 2003-05-20 | 22,61 | 3.844.300 | 22,80 | 22,30 | 22,70 | 00:00:00 | | 2003-05-21 | 22,77 | 3.703.800 | 22,89 | 22,43 | 22,50 | 00:00:00 | | 2003-05-22 | 22,90 | 3.656.700 | 23,05 | 22,77 | 22,90 | 00:00:00 | | 2003-05-23 | 23,20 | 3.332.400 | 23,36 | 22,80 | 22,90 | 00:00:00 | | 2003-05-27 | 23,58 | 5.787.700 | 23,65 | 22,83 | 23,00 | 00:00:00 | | 2003-05-28 | 23,53 | 4.093.500 | 23,79 | 23,44 | 23,58 | 00:00:00 | | 2003-05-29 | 23,04 | 4.960.300 | 23,65 | 22,93 | 23,38 | 00:00:00 | | 2003-05-30 | 23,70 | 4.542.100 | 23,73 | 23,22 | 23,28 | 00:00:00 | | 2003-06-02 | 23,64 | 5.260.600 | 23,91 | 23,60 | 23,80 | 00:00:00 | | 2003-06-03 | 23,70 | 4.377.100 | 23,77 | 23,38 | 23,65 | 00:00:00 | | 2003-06-04 | 24,18 | 4.770.700 | 24,25 | 23,60 | 23,60 | 00:00:00 | | 2003-06-05 | 24,12 | 3.536.500 | 24,18 | 23,59 | 24,18 | 00:00:00 | | 2003-06-06 | 24,54 | 7.262.500 | 24,81 | 24,21 | 24,33 | 00:00:00 | | 2003-06-09 | 24,24 | 4.110.700 | 24,51 | 24,06 | 24,25 | 00:00:00 | | 2003-06-10 | 24,18 | 4.479.500 | 24,48 | 24,00 | 24,48 | 00:00:00 | | 2003-06-11 | 24,62 | 4.166.500 | 24,74 | 24,10 | 24,18 | 00:00:00 | | 2003-06-12 | 24,77 | 3.935.500 | 24,85 | 24,50 | 24,73 | 00:00:00 | | 2003-06-13 | 24,63 | 2.217.900 | 24,87 | 24,36 | 24,83 | 00:00:00 | | 2003-06-16 | 24,90 | 3.535.600 | 24,98 | 24,72 | 24,88 | 00:00:00 | | 2003-06-17 | 24,93 | 3.870.200 | 24,98 | 24,64 | 24,90 | 00:00:00 | | 2003-06-18 | 24,97 | 6.383.200 | 24,97 | 24,60 | 24,93 | 00:00:00 | | 2003-06-19 | 24,80 | 5.144.800 | 24,99 | 24,55 | 24,97 | 00:00:00 | | 2003-06-20 | 24,69 | 7.134.900 | 24,96 | 24,50 | 24,95 | 00:00:00 | | 2003-06-23 | 24,22 | 3.817.200 | 24,65 | 24,06 | 24,65 | 00:00:00 | | 2003-06-24 | 24,55 | 4.057.000 | 24,69 | 24,25 | 24,30 | 00:00:00 | | 2003-06-25 | 24,65 | 4.519.600 | 24,95 | 24,54 | 24,68 | 00:00:00 | | 2003-06-26 | 24,88 | 3.895.900 | 24,90 | 24,42 | 24,60 | 00:00:00 | | 2003-06-27 | 24,59 | 3.368.400 | 24,98 | 24,47 | 24,93 | 00:00:00 | | 2003-06-30 | 24,50 | 5.716.900 | 24,93 | 24,50 | 24,75 | 00:00:00 | | 2003-07-01 | 24,72 | 4.514.900 | 24,80 | 24,25 | 24,32 | 00:00:00 | | 2003-07-02 | 24,77 | 5.100.600 | 24,84 | 24,26 | 24,73 | 00:00:00 | | 2003-07-03 | 24,39 | 2.281.500 | 24,84 | 24,29 | 24,84 | 00:00:00 | | 2003-07-07 | 24,87 | 3.242.000 | 24,95 | 24,56 | 24,56 | 00:00:00 | | 2003-07-08 | 24,92 | 3.185.700 | 24,96 | 24,65 | 24,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
