|
 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 | | 2003-07-08 | 24,92 | 3.185.700 | 24,96 | 24,65 | 24,75 | 00:00:00 | | 2003-07-09 | 24,86 | 3.364.800 | 24,97 | 24,66 | 24,85 | 00:00:00 | | 2003-07-10 | 24,62 | 4.381.300 | 24,93 | 24,58 | 24,72 | 00:00:00 | | 2003-07-11 | 24,85 | 3.472.600 | 24,90 | 24,60 | 24,62 | 00:00:00 | | 2003-07-14 | 25,39 | 9.430.400 | 25,82 | 24,99 | 25,00 | 00:00:00 | | 2003-07-15 | 25,02 | 7.348.400 | 25,75 | 24,50 | 25,74 | 00:00:00 | | 2003-07-16 | 25,09 | 5.325.000 | 25,13 | 24,77 | 25,10 | 00:00:00 | | 2003-07-17 | 24,67 | 5.439.900 | 25,10 | 24,52 | 25,04 | 00:00:00 | | 2003-07-18 | 25,05 | 3.540.900 | 25,10 | 24,50 | 24,75 | 00:00:00 | | 2003-07-21 | 24,70 | 3.027.500 | 25,21 | 24,52 | 25,20 | 00:00:00 | | 2003-07-22 | 25,05 | 2.414.700 | 25,15 | 24,59 | 24,90 | 00:00:00 | | 2003-07-23 | 24,94 | 1.700.300 | 25,00 | 24,61 | 24,95 | 00:00:00 | | 2003-07-24 | 24,63 | 2.598.500 | 25,22 | 24,61 | 25,00 | 00:00:00 | | 2003-07-25 | 25,10 | 2.716.800 | 25,17 | 24,61 | 24,79 | 00:00:00 | | 2003-07-28 | 24,80 | 3.150.300 | 25,05 | 24,75 | 25,02 | 00:00:00 | | 2003-07-29 | 24,88 | 3.589.800 | 25,03 | 24,53 | 24,90 | 00:00:00 | | 2003-07-30 | 24,72 | 2.958.500 | 25,10 | 24,70 | 25,05 | 00:00:00 | | 2003-07-31 | 24,52 | 3.322.100 | 24,97 | 24,50 | 24,80 | 00:00:00 | | 2003-08-01 | 24,03 | 4.039.600 | 24,68 | 23,92 | 24,68 | 00:00:00 | | 2003-08-04 | 24,19 | 4.469.000 | 24,24 | 23,40 | 24,03 | 00:00:00 | | 2003-08-05 | 23,40 | 3.298.300 | 24,01 | 23,39 | 23,96 | 00:00:00 | | 2003-08-06 | 23,66 | 3.543.800 | 23,93 | 22,93 | 23,74 | 00:00:00 | | 2003-08-07 | 23,76 | 3.402.100 | 23,85 | 23,41 | 23,57 | 00:00:00 | | 2003-08-08 | 23,91 | 2.332.400 | 23,93 | 23,65 | 23,78 | 00:00:00 | | 2003-08-11 | 23,72 | 2.270.300 | 24,09 | 23,61 | 23,99 | 00:00:00 | | 2003-08-12 | 24,25 | 3.423.000 | 24,29 | 23,71 | 23,85 | 00:00:00 | | 2003-08-13 | 23,82 | 2.034.900 | 24,27 | 23,77 | 24,25 | 00:00:00 | | 2003-08-14 | 24,00 | 3.122.600 | 24,10 | 23,77 | 23,95 | 00:00:00 | | 2003-08-15 | 23,87 | 2.231.100 | 24,14 | 23,78 | 24,12 | 00:00:00 | | 2003-08-18 | 24,02 | 3.096.400 | 24,13 | 23,94 | 23,98 | 00:00:00 | | 2003-08-19 | 23,95 | 2.128.200 | 24,14 | 23,70 | 24,02 | 00:00:00 | | 2003-08-20 | 24,06 | 2.063.400 | 24,14 | 23,88 | 23,95 | 00:00:00 | | 2003-08-21 | 24,05 | 3.144.300 | 24,28 | 23,75 | 24,06 | 00:00:00 | | 2003-08-22 | 23,65 | 3.356.600 | 24,23 | 23,61 | 24,20 | 00:00:00 | | 2003-08-25 | 23,64 | 2.421.100 | 23,72 | 23,42 | 23,68 | 00:00:00 | | 2003-08-26 | 23,56 | 3.243.300 | 23,56 | 23,15 | 23,45 | 00:00:00 | | 2003-08-27 | 23,45 | 3.095.100 | 23,65 | 23,35 | 23,40 | 00:00:00 | | 2003-08-28 | 23,68 | 2.852.200 | 23,75 | 23,35 | 23,43 | 00:00:00 | | 2003-08-29 | 23,90 | 3.012.100 | 23,90 | 23,61 | 23,69 | 00:00:00 | | 2003-09-02 | 24,12 | 3.526.100 | 24,20 | 23,71 | 23,85 | 00:00:00 | | 2003-09-03 | 24,10 | 2.760.600 | 24,18 | 23,94 | 24,18 | 00:00:00 | | 2003-09-04 | 24,06 | 2.753.000 | 24,15 | 23,80 | 24,00 | 00:00:00 | | 2003-09-05 | 24,02 | 2.680.200 | 24,18 | 23,76 | 24,06 | 00:00:00 | | 2003-09-08 | 24,10 | 2.282.200 | 24,20 | 23,95 | 24,05 | 00:00:00 | | 2003-09-09 | 24,00 | 2.191.700 | 24,07 | 23,90 | 23,92 | 00:00:00 | | 2003-09-10 | 23,66 | 3.157.500 | 24,01 | 23,57 | 24,01 | 00:00:00 | | 2003-09-11 | 23,84 | 2.897.700 | 24,06 | 23,78 | 23,94 | 00:00:00 | | 2003-09-12 | 23,85 | 3.459.700 | 23,97 | 23,65 | 23,84 | 00:00:00 | | 2003-09-15 | 23,71 | 2.656.700 | 23,89 | 23,55 | 23,85 | 00:00:00 | | 2003-09-16 | 24,13 | 3.670.000 | 24,13 | 23,73 | 23,78 | 00:00:00 | | 2003-09-17 | 24,15 | 3.089.700 | 24,25 | 23,95 | 24,00 | 00:00:00 | | 2003-09-18 | 24,78 | 4.983.100 | 24,87 | 24,06 | 24,10 | 00:00:00 | | 2003-09-19 | 24,74 | 4.262.200 | 24,78 | 24,48 | 24,78 | 00:00:00 | | 2003-09-22 | 24,32 | 3.460.300 | 24,47 | 24,12 | 24,35 | 00:00:00 | | 2003-09-23 | 24,56 | 3.123.600 | 24,63 | 24,21 | 24,49 | 00:00:00 | | 2003-09-24 | 24,38 | 3.900.800 | 24,80 | 24,28 | 24,63 | 00:00:00 | | 2003-09-25 | 24,38 | 2.816.800 | 24,67 | 24,26 | 24,34 | 00:00:00 | | 2003-09-26 | 24,01 | 3.264.600 | 24,27 | 23,90 | 24,17 | 00:00:00 | | 2003-09-29 | 24,30 | 4.062.800 | 24,59 | 23,75 | 23,97 | 00:00:00 | | 2003-09-30 | 23,99 | 4.412.200 | 24,30 | 23,88 | 24,30 | 00:00:00 | | 2003-10-01 | 24,81 | 4.228.600 | 24,82 | 24,04 | 24,20 | 00:00:00 | | 2003-10-02 | 24,60 | 3.897.700 | 24,75 | 24,35 | 24,75 | 00:00:00 | | 2003-10-03 | 24,73 | 3.521.600 | 24,95 | 24,60 | 24,60 | 00:00:00 | | 2003-10-06 | 24,88 | 2.481.300 | 24,97 | 24,71 | 24,85 | 00:00:00 | | 2003-10-07 | 24,96 | 3.982.500 | 24,97 | 24,33 | 24,33 | 00:00:00 | | 2003-10-08 | 24,99 | 5.781.900 | 25,08 | 24,95 | 24,98 | 00:00:00 | | 2003-10-09 | 25,38 | 4.503.100 | 25,45 | 25,07 | 25,10 | 00:00:00 | | 2003-10-10 | 25,20 | 2.591.400 | 25,45 | 25,19 | 25,40 | 00:00:00 | | 2003-10-13 | 25,33 | 3.233.100 | 25,50 | 25,25 | 25,40 | 00:00:00 | | 2003-10-14 | 25,65 | 3.058.500 | 25,71 | 25,26 | 25,33 | 00:00:00 | | 2003-10-15 | 25,69 | 4.278.000 | 25,87 | 25,59 | 25,75 | 00:00:00 | | 2003-10-16 | 25,78 | 3.481.000 | 25,96 | 25,67 | 25,78 | 00:00:00 | | 2003-10-17 | 25,50 | 4.105.900 | 25,85 | 24,50 | 25,85 | 00:00:00 | | 2003-10-20 | 25,53 | 1.888.800 | 25,57 | 25,24 | 25,50 | 00:00:00 | | 2003-10-21 | 26,23 | 8.351.400 | 26,29 | 25,18 | 25,53 | 00:00:00 | | 2003-10-22 | 25,80 | 5.077.900 | 26,20 | 25,64 | 25,92 | 00:00:00 | | 2003-10-23 | 26,29 | 5.808.900 | 26,30 | 25,76 | 25,80 | 00:00:00 | | 2003-10-24 | 26,30 | 5.286.800 | 26,31 | 25,55 | 25,55 | 00:00:00 | | 2003-10-27 | 26,68 | 7.096.100 | 27,20 | 26,30 | 26,30 | 00:00:00 | | 2003-10-28 | 27,22 | 7.628.800 | 27,25 | 26,68 | 26,68 | 00:00:00 | | 2003-10-29 | 27,53 | 7.752.600 | 27,60 | 26,95 | 27,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
