|
 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 | | 2004-02-25 | 28,14 | 6.907.200 | 28,26 | 27,82 | 27,97 | 00:00:00 | | 2004-02-26 | 28,40 | 6.759.000 | 28,49 | 28,03 | 28,10 | 00:00:00 | | 2004-02-27 | 28,53 | 5.925.000 | 28,66 | 28,23 | 28,23 | 00:00:00 | | 2004-03-01 | 28,71 | 4.734.700 | 28,75 | 28,42 | 28,53 | 00:00:00 | | 2004-03-02 | 28,63 | 5.970.300 | 28,71 | 28,53 | 28,65 | 00:00:00 | | 2004-03-03 | 28,76 | 4.875.200 | 28,84 | 28,41 | 28,50 | 00:00:00 | | 2004-03-04 | 28,93 | 4.252.200 | 29,04 | 28,61 | 28,70 | 00:00:00 | | 2004-03-05 | 29,36 | 6.956.500 | 29,40 | 28,64 | 28,66 | 00:00:00 | | 2004-03-08 | 28,60 | 5.516.200 | 29,36 | 28,60 | 29,30 | 00:00:00 | | 2004-03-09 | 28,41 | 5.869.400 | 28,70 | 28,24 | 28,64 | 00:00:00 | | 2004-03-10 | 28,01 | 6.217.100 | 28,35 | 27,93 | 28,15 | 00:00:00 | | 2004-03-11 | 27,63 | 6.666.100 | 28,45 | 27,63 | 28,01 | 00:00:00 | | 2004-03-12 | 28,22 | 4.337.800 | 28,28 | 27,89 | 28,05 | 00:00:00 | | 2004-03-15 | 27,65 | 7.035.900 | 27,98 | 26,41 | 27,95 | 00:00:00 | | 2004-03-16 | 27,90 | 6.957.300 | 27,99 | 27,75 | 27,97 | 00:00:00 | | 2004-03-17 | 28,30 | 3.694.400 | 28,40 | 27,95 | 28,00 | 00:00:00 | | 2004-03-18 | 28,12 | 5.454.700 | 28,28 | 27,76 | 27,95 | 00:00:00 | | 2004-03-19 | 27,66 | 5.114.200 | 28,09 | 27,65 | 28,09 | 00:00:00 | | 2004-03-22 | 27,25 | 5.009.600 | 27,75 | 27,16 | 27,66 | 00:00:00 | | 2004-03-23 | 27,58 | 4.035.400 | 27,73 | 27,28 | 27,45 | 00:00:00 | | 2004-03-24 | 27,21 | 7.385.000 | 27,55 | 26,93 | 27,40 | 00:00:00 | | 2004-03-25 | 27,58 | 4.067.200 | 27,65 | 27,28 | 27,32 | 00:00:00 | | 2004-03-26 | 27,60 | 3.775.600 | 27,74 | 27,46 | 27,50 | 00:00:00 | | 2004-03-29 | 27,71 | 5.649.700 | 27,80 | 27,45 | 27,45 | 00:00:00 | | 2004-03-30 | 27,84 | 4.944.800 | 27,86 | 27,60 | 27,60 | 00:00:00 | | 2004-03-31 | 27,65 | 4.716.600 | 27,87 | 27,53 | 27,85 | 00:00:00 | | 2004-04-01 | 27,61 | 3.778.100 | 27,78 | 27,55 | 27,72 | 00:00:00 | | 2004-04-02 | 27,01 | 6.350.500 | 27,84 | 26,71 | 27,80 | 00:00:00 | | 2004-04-05 | 27,10 | 5.815.900 | 27,10 | 26,70 | 27,01 | 00:00:00 | | 2004-04-06 | 26,91 | 6.279.500 | 27,18 | 26,76 | 26,80 | 00:00:00 | | 2004-04-07 | 26,81 | 5.074.000 | 27,00 | 26,58 | 26,94 | 00:00:00 | | 2004-04-08 | 26,62 | 5.773.700 | 26,95 | 26,42 | 26,90 | 00:00:00 | | 2004-04-12 | 26,56 | 5.026.000 | 26,90 | 26,50 | 26,75 | 00:00:00 | | 2004-04-13 | 26,44 | 6.480.000 | 26,62 | 26,22 | 26,60 | 00:00:00 | | 2004-04-14 | 25,80 | 9.178.800 | 26,50 | 25,60 | 26,40 | 00:00:00 | | 2004-04-15 | 25,97 | 9.872.300 | 26,10 | 25,84 | 26,00 | 00:00:00 | | 2004-04-16 | 26,30 | 7.050.400 | 26,43 | 26,07 | 26,15 | 00:00:00 | | 2004-04-19 | 25,99 | 3.875.400 | 26,39 | 25,84 | 26,36 | 00:00:00 | | 2004-04-20 | 25,83 | 5.871.200 | 26,30 | 25,75 | 26,30 | 00:00:00 | | 2004-04-21 | 25,88 | 5.648.700 | 26,22 | 25,51 | 25,65 | 00:00:00 | | 2004-04-22 | 26,24 | 6.848.700 | 26,50 | 25,87 | 25,89 | 00:00:00 | | 2004-04-23 | 26,14 | 3.848.600 | 26,30 | 26,01 | 26,30 | 00:00:00 | | 2004-04-26 | 26,00 | 3.779.400 | 26,30 | 25,91 | 26,25 | 00:00:00 | | 2004-04-27 | 26,18 | 4.463.700 | 26,42 | 26,00 | 26,07 | 00:00:00 | | 2004-04-28 | 25,76 | 4.119.000 | 26,17 | 25,75 | 26,17 | 00:00:00 | | 2004-04-29 | 25,59 | 4.564.900 | 26,10 | 25,45 | 25,88 | 00:00:00 | | 2004-04-30 | 25,64 | 4.157.400 | 25,85 | 25,49 | 25,73 | 00:00:00 | | 2004-05-03 | 25,85 | 4.044.500 | 25,87 | 25,55 | 25,61 | 00:00:00 | | 2004-05-04 | 26,19 | 4.406.800 | 26,47 | 25,70 | 25,70 | 00:00:00 | | 2004-05-05 | 26,49 | 5.497.100 | 26,74 | 26,19 | 26,38 | 00:00:00 | | 2004-05-06 | 26,28 | 4.011.700 | 26,49 | 26,14 | 26,25 | 00:00:00 | | 2004-05-07 | 25,45 | 5.407.900 | 26,33 | 25,40 | 26,29 | 00:00:00 | | 2004-05-10 | 25,13 | 6.296.300 | 25,45 | 24,89 | 25,44 | 00:00:00 | | 2004-05-11 | 25,39 | 5.009.400 | 25,55 | 25,16 | 25,30 | 00:00:00 | | 2004-05-12 | 25,85 | 6.491.600 | 25,89 | 25,22 | 25,22 | 00:00:00 | | 2004-05-13 | 26,29 | 5.218.100 | 26,32 | 25,68 | 25,70 | 00:00:00 | | 2004-05-14 | 26,41 | 4.030.100 | 26,64 | 26,09 | 26,09 | 00:00:00 | | 2004-05-17 | 25,98 | 5.115.900 | 26,27 | 25,90 | 26,00 | 00:00:00 | | 2004-05-18 | 26,49 | 4.466.400 | 26,68 | 25,98 | 25,98 | 00:00:00 | | 2004-05-19 | 26,55 | 5.079.700 | 27,19 | 26,55 | 26,75 | 00:00:00 | | 2004-05-20 | 26,58 | 3.942.900 | 26,78 | 26,41 | 26,50 | 00:00:00 | | 2004-05-21 | 26,94 | 4.357.700 | 27,10 | 26,62 | 26,78 | 00:00:00 | | 2004-05-24 | 27,24 | 4.412.400 | 27,35 | 26,87 | 27,20 | 00:00:00 | | 2004-05-25 | 27,70 | 5.768.100 | 27,73 | 27,00 | 27,05 | 00:00:00 | | 2004-05-26 | 28,08 | 5.568.600 | 28,08 | 27,60 | 27,60 | 00:00:00 | | 2004-05-27 | 28,28 | 6.621.500 | 28,39 | 28,08 | 28,22 | 00:00:00 | | 2004-05-28 | 28,10 | 5.092.700 | 28,26 | 28,01 | 28,17 | 00:00:00 | | 2004-06-01 | 28,14 | 7.836.500 | 28,20 | 27,70 | 28,00 | 00:00:00 | | 2004-06-02 | 28,53 | 5.969.200 | 28,58 | 28,11 | 28,15 | 00:00:00 | | 2004-06-03 | 28,15 | 4.914.900 | 28,43 | 28,15 | 28,36 | 00:00:00 | | 2004-06-04 | 28,37 | 3.615.400 | 28,50 | 28,26 | 28,28 | 00:00:00 | | 2004-06-07 | 28,39 | 4.788.300 | 28,65 | 28,35 | 28,50 | 00:00:00 | | 2004-06-08 | 28,39 | 6.633.100 | 28,39 | 28,12 | 28,35 | 00:00:00 | | 2004-06-09 | 27,95 | 4.888.300 | 28,38 | 27,91 | 28,27 | 00:00:00 | | 2004-06-10 | 28,14 | 3.317.700 | 28,20 | 27,96 | 28,02 | 00:00:00 | | 2004-06-14 | 27,86 | 4.398.100 | 28,06 | 27,81 | 28,05 | 00:00:00 | | 2004-06-15 | 28,14 | 4.024.600 | 28,40 | 28,07 | 28,12 | 00:00:00 | | 2004-06-16 | 28,10 | 3.170.500 | 28,35 | 28,01 | 28,10 | 00:00:00 | | 2004-06-17 | 27,90 | 2.989.400 | 28,05 | 27,75 | 28,05 | 00:00:00 | | 2004-06-18 | 28,32 | 5.452.200 | 28,32 | 27,88 | 27,91 | 00:00:00 | | 2004-06-21 | 28,25 | 3.821.800 | 28,56 | 28,19 | 28,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
