|
 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 | | 2003-10-29 | 27,53 | 7.752.600 | 27,60 | 26,95 | 27,22 | 00:00:00 | | 2003-10-30 | 27,54 | 5.239.200 | 27,65 | 27,43 | 27,62 | 00:00:00 | | 2003-10-31 | 27,22 | 5.086.400 | 27,54 | 27,15 | 27,48 | 00:00:00 | | 2003-11-03 | 27,01 | 7.306.000 | 27,34 | 26,80 | 27,22 | 00:00:00 | | 2003-11-04 | 26,82 | 7.187.000 | 27,01 | 26,43 | 27,01 | 00:00:00 | | 2003-11-05 | 26,93 | 4.838.000 | 26,95 | 26,46 | 26,62 | 00:00:00 | | 2003-11-06 | 27,20 | 4.960.100 | 27,20 | 26,70 | 26,93 | 00:00:00 | | 2003-11-07 | 27,11 | 4.349.300 | 27,33 | 27,01 | 27,15 | 00:00:00 | | 2003-11-10 | 27,07 | 3.920.900 | 27,14 | 26,83 | 26,95 | 00:00:00 | | 2003-11-11 | 27,50 | 4.159.300 | 27,51 | 27,07 | 27,07 | 00:00:00 | | 2003-11-12 | 27,62 | 4.503.400 | 27,67 | 27,37 | 27,53 | 00:00:00 | | 2003-11-13 | 27,70 | 3.726.800 | 27,80 | 27,50 | 27,62 | 00:00:00 | | 2003-11-14 | 27,65 | 4.949.900 | 27,80 | 27,55 | 27,70 | 00:00:00 | | 2003-11-17 | 27,39 | 3.389.700 | 27,54 | 27,11 | 27,45 | 00:00:00 | | 2003-11-18 | 27,04 | 4.782.400 | 27,39 | 26,89 | 27,39 | 00:00:00 | | 2003-11-19 | 27,16 | 3.530.600 | 27,25 | 26,95 | 27,20 | 00:00:00 | | 2003-11-20 | 27,14 | 3.906.000 | 27,58 | 26,68 | 26,91 | 00:00:00 | | 2003-11-21 | 27,09 | 3.779.200 | 27,35 | 27,03 | 27,35 | 00:00:00 | | 2003-11-24 | 27,48 | 3.167.700 | 27,54 | 27,04 | 27,09 | 00:00:00 | | 2003-11-25 | 27,70 | 2.995.600 | 27,77 | 27,40 | 27,48 | 00:00:00 | | 2003-11-26 | 27,73 | 2.467.900 | 27,74 | 27,55 | 27,65 | 00:00:00 | | 2003-11-28 | 27,71 | 1.570.000 | 27,79 | 27,63 | 27,73 | 00:00:00 | | 2003-12-01 | 27,84 | 3.260.500 | 27,90 | 27,59 | 27,78 | 00:00:00 | | 2003-12-02 | 27,87 | 4.055.300 | 27,96 | 27,70 | 27,70 | 00:00:00 | | 2003-12-03 | 27,95 | 4.455.400 | 28,07 | 27,76 | 27,77 | 00:00:00 | | 2003-12-04 | 27,96 | 4.619.800 | 28,06 | 27,78 | 27,82 | 00:00:00 | | 2003-12-05 | 27,86 | 3.514.100 | 27,98 | 27,72 | 27,75 | 00:00:00 | | 2003-12-08 | 28,15 | 3.349.400 | 28,19 | 27,80 | 27,80 | 00:00:00 | | 2003-12-09 | 27,85 | 4.599.000 | 28,14 | 27,61 | 28,10 | 00:00:00 | | 2003-12-10 | 27,78 | 4.218.800 | 27,90 | 27,65 | 27,78 | 00:00:00 | | 2003-12-11 | 27,88 | 3.205.600 | 28,00 | 27,70 | 27,70 | 00:00:00 | | 2003-12-12 | 27,98 | 2.759.900 | 28,02 | 27,62 | 27,82 | 00:00:00 | | 2003-12-15 | 27,73 | 4.728.800 | 28,29 | 27,70 | 28,28 | 00:00:00 | | 2003-12-16 | 28,12 | 4.267.800 | 28,19 | 27,79 | 27,80 | 00:00:00 | | 2003-12-17 | 28,36 | 5.357.900 | 28,39 | 28,05 | 28,18 | 00:00:00 | | 2003-12-18 | 28,91 | 5.668.200 | 28,98 | 28,29 | 28,36 | 00:00:00 | | 2003-12-19 | 28,91 | 5.393.000 | 29,10 | 28,69 | 28,94 | 00:00:00 | | 2003-12-22 | 28,81 | 5.774.500 | 29,00 | 28,61 | 28,90 | 00:00:00 | | 2003-12-23 | 29,24 | 4.199.800 | 29,26 | 28,87 | 28,87 | 00:00:00 | | 2003-12-24 | 29,35 | 2.299.700 | 29,48 | 29,24 | 29,25 | 00:00:00 | | 2003-12-26 | 29,45 | 1.978.100 | 29,54 | 29,32 | 29,35 | 00:00:00 | | 2003-12-29 | 29,60 | 4.010.100 | 29,63 | 29,33 | 29,40 | 00:00:00 | | 2003-12-30 | 29,77 | 4.265.400 | 30,00 | 29,55 | 29,60 | 00:00:00 | | 2003-12-31 | 29,78 | 4.028.300 | 29,92 | 29,63 | 29,78 | 00:00:00 | | 2004-01-02 | 29,15 | 4.516.000 | 29,70 | 28,99 | 29,58 | 00:00:00 | | 2004-01-05 | 28,86 | 5.380.500 | 29,33 | 28,55 | 29,18 | 00:00:00 | | 2004-01-06 | 28,43 | 8.732.200 | 28,58 | 28,20 | 28,55 | 00:00:00 | | 2004-01-07 | 28,41 | 8.832.800 | 28,51 | 28,17 | 28,20 | 00:00:00 | | 2004-01-08 | 28,22 | 4.812.500 | 28,32 | 28,10 | 28,25 | 00:00:00 | | 2004-01-09 | 27,85 | 8.092.400 | 28,34 | 27,80 | 27,90 | 00:00:00 | | 2004-01-12 | 27,79 | 5.957.800 | 28,00 | 27,68 | 27,85 | 00:00:00 | | 2004-01-13 | 27,47 | 4.913.700 | 28,00 | 27,30 | 28,00 | 00:00:00 | | 2004-01-14 | 27,57 | 5.041.800 | 27,67 | 27,46 | 27,60 | 00:00:00 | | 2004-01-15 | 28,48 | 12.469.500 | 28,64 | 28,02 | 28,12 | 00:00:00 | | 2004-01-16 | 28,50 | 7.343.300 | 28,80 | 28,40 | 28,60 | 00:00:00 | | 2004-01-20 | 28,20 | 6.929.100 | 28,48 | 28,00 | 28,00 | 00:00:00 | | 2004-01-21 | 27,95 | 9.981.200 | 28,12 | 27,69 | 28,10 | 00:00:00 | | 2004-01-22 | 27,86 | 5.764.100 | 28,22 | 27,62 | 27,75 | 00:00:00 | | 2004-01-23 | 28,06 | 4.839.400 | 28,08 | 27,76 | 28,00 | 00:00:00 | | 2004-01-26 | 28,20 | 7.246.800 | 28,25 | 27,82 | 27,93 | 00:00:00 | | 2004-01-27 | 28,55 | 6.705.600 | 28,72 | 28,38 | 28,72 | 00:00:00 | | 2004-01-28 | 28,52 | 7.625.300 | 28,99 | 28,46 | 28,80 | 00:00:00 | | 2004-01-29 | 28,34 | 6.134.600 | 28,62 | 27,76 | 28,60 | 00:00:00 | | 2004-01-30 | 28,27 | 4.039.100 | 28,50 | 28,20 | 28,34 | 00:00:00 | | 2004-02-02 | 28,57 | 4.712.700 | 28,92 | 28,20 | 28,32 | 00:00:00 | | 2004-02-03 | 27,95 | 7.574.500 | 28,38 | 27,65 | 28,30 | 00:00:00 | | 2004-02-04 | 27,94 | 7.294.200 | 28,15 | 27,87 | 27,95 | 00:00:00 | | 2004-02-05 | 27,62 | 6.660.200 | 27,98 | 27,55 | 27,98 | 00:00:00 | | 2004-02-06 | 27,86 | 5.323.200 | 27,95 | 27,50 | 27,75 | 00:00:00 | | 2004-02-09 | 27,74 | 5.162.700 | 28,00 | 27,70 | 27,87 | 00:00:00 | | 2004-02-10 | 27,85 | 5.517.200 | 28,00 | 27,65 | 27,90 | 00:00:00 | | 2004-02-11 | 28,03 | 6.664.600 | 28,06 | 27,60 | 27,85 | 00:00:00 | | 2004-02-12 | 27,81 | 4.430.000 | 28,13 | 27,78 | 27,90 | 00:00:00 | | 2004-02-13 | 27,50 | 5.131.700 | 27,95 | 27,50 | 27,82 | 00:00:00 | | 2004-02-17 | 27,78 | 3.933.400 | 27,96 | 27,74 | 27,90 | 00:00:00 | | 2004-02-18 | 27,50 | 4.916.300 | 27,82 | 27,45 | 27,80 | 00:00:00 | | 2004-02-19 | 27,65 | 5.716.600 | 27,89 | 27,42 | 27,65 | 00:00:00 | | 2004-02-20 | 28,03 | 7.063.400 | 28,20 | 27,51 | 27,55 | 00:00:00 | | 2004-02-23 | 27,85 | 5.344.400 | 28,17 | 27,80 | 27,90 | 00:00:00 | | 2004-02-24 | 27,85 | 5.025.500 | 28,02 | 27,56 | 27,78 | 00:00:00 | | 2004-02-25 | 28,14 | 6.907.200 | 28,26 | 27,82 | 27,97 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
