|
 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 | | 2004-06-21 | 28,25 | 3.821.800 | 28,56 | 28,19 | 28,20 | 00:00:00 | | 2004-06-22 | 28,56 | 3.215.500 | 28,62 | 28,20 | 28,25 | 00:00:00 | | 2004-06-23 | 28,44 | 4.451.200 | 28,56 | 28,18 | 28,48 | 00:00:00 | | 2004-06-24 | 28,29 | 3.918.900 | 28,65 | 28,24 | 28,47 | 00:00:00 | | 2004-06-25 | 27,79 | 5.115.600 | 28,44 | 27,79 | 28,32 | 00:00:00 | | 2004-06-28 | 27,85 | 3.376.400 | 28,14 | 27,75 | 28,10 | 00:00:00 | | 2004-06-29 | 27,45 | 4.100.900 | 27,73 | 27,40 | 27,70 | 00:00:00 | | 2004-06-30 | 27,56 | 4.824.000 | 27,70 | 27,15 | 27,52 | 00:00:00 | | 2004-07-01 | 27,62 | 6.512.000 | 28,00 | 27,42 | 27,50 | 00:00:00 | | 2004-07-02 | 28,11 | 3.936.000 | 28,27 | 27,52 | 27,52 | 00:00:00 | | 2004-07-06 | 27,78 | 4.187.500 | 28,02 | 27,70 | 27,90 | 00:00:00 | | 2004-07-07 | 27,86 | 3.351.500 | 28,00 | 27,75 | 27,82 | 00:00:00 | | 2004-07-08 | 27,75 | 2.874.100 | 27,88 | 27,59 | 27,74 | 00:00:00 | | 2004-07-09 | 27,86 | 2.169.400 | 27,89 | 27,72 | 27,76 | 00:00:00 | | 2004-07-12 | 28,17 | 3.038.600 | 28,27 | 27,83 | 27,86 | 00:00:00 | | 2004-07-13 | 28,53 | 4.955.600 | 28,71 | 28,20 | 28,29 | 00:00:00 | | 2004-07-14 | 28,50 | 4.475.500 | 28,65 | 28,26 | 28,35 | 00:00:00 | | 2004-07-15 | 28,29 | 3.860.000 | 28,63 | 28,10 | 28,50 | 00:00:00 | | 2004-07-16 | 27,99 | 5.071.800 | 28,55 | 27,92 | 28,45 | 00:00:00 | | 2004-07-19 | 27,96 | 5.772.400 | 28,26 | 27,95 | 28,24 | 00:00:00 | | 2004-07-20 | 28,17 | 5.497.700 | 28,25 | 27,75 | 27,96 | 00:00:00 | | 2004-07-21 | 27,77 | 3.998.600 | 28,39 | 27,76 | 28,05 | 00:00:00 | | 2004-07-22 | 27,95 | 4.462.700 | 28,05 | 27,54 | 27,63 | 00:00:00 | | 2004-07-23 | 27,80 | 2.835.000 | 27,95 | 27,70 | 27,75 | 00:00:00 | | 2004-07-26 | 27,92 | 3.078.300 | 28,05 | 27,80 | 27,80 | 00:00:00 | | 2004-07-27 | 28,34 | 3.668.400 | 28,42 | 27,90 | 27,95 | 00:00:00 | | 2004-07-28 | 28,29 | 3.235.700 | 28,41 | 28,05 | 28,34 | 00:00:00 | | 2004-07-29 | 28,67 | 4.196.800 | 28,75 | 28,35 | 28,40 | 00:00:00 | | 2004-07-30 | 28,30 | 4.046.500 | 28,67 | 28,12 | 28,62 | 00:00:00 | | 2004-08-02 | 28,36 | 3.345.700 | 28,41 | 28,04 | 28,13 | 00:00:00 | | 2004-08-03 | 28,41 | 3.917.200 | 28,60 | 28,29 | 28,50 | 00:00:00 | | 2004-08-04 | 28,81 | 5.123.100 | 29,00 | 28,27 | 28,41 | 00:00:00 | | 2004-08-05 | 28,44 | 4.152.400 | 28,80 | 28,38 | 28,77 | 00:00:00 | | 2004-08-06 | 28,15 | 4.363.400 | 28,44 | 27,97 | 28,09 | 00:00:00 | | 2004-08-09 | 28,10 | 2.518.100 | 28,31 | 28,10 | 28,15 | 00:00:00 | | 2004-08-10 | 28,61 | 3.470.200 | 28,64 | 28,17 | 28,25 | 00:00:00 | | 2004-08-11 | 28,68 | 2.896.600 | 28,77 | 28,33 | 28,56 | 00:00:00 | | 2004-08-12 | 28,42 | 4.244.600 | 28,59 | 28,31 | 28,54 | 00:00:00 | | 2004-08-13 | 28,76 | 3.755.200 | 28,76 | 28,40 | 28,57 | 00:00:00 | | 2004-08-16 | 28,80 | 3.951.700 | 28,90 | 28,66 | 28,79 | 00:00:00 | | 2004-08-17 | 28,85 | 4.209.200 | 29,04 | 28,75 | 28,85 | 00:00:00 | | 2004-08-18 | 29,01 | 2.931.700 | 29,06 | 28,77 | 28,85 | 00:00:00 | | 2004-08-19 | 28,72 | 3.375.000 | 28,98 | 28,50 | 28,95 | 00:00:00 | | 2004-08-20 | 28,85 | 3.888.400 | 28,86 | 28,49 | 28,72 | 00:00:00 | | 2004-08-23 | 28,86 | 3.142.400 | 28,99 | 28,72 | 28,73 | 00:00:00 | | 2004-08-24 | 28,79 | 2.646.200 | 28,99 | 28,76 | 28,95 | 00:00:00 | | 2004-08-25 | 28,80 | 3.903.700 | 28,85 | 28,52 | 28,71 | 00:00:00 | | 2004-08-26 | 29,10 | 4.149.400 | 29,11 | 28,70 | 28,80 | 00:00:00 | | 2004-08-27 | 29,32 | 2.913.400 | 29,36 | 29,09 | 29,10 | 00:00:00 | | 2004-08-30 | 29,13 | 2.088.000 | 29,34 | 29,09 | 29,20 | 00:00:00 | | 2004-08-31 | 29,50 | 3.673.600 | 29,50 | 29,05 | 29,14 | 00:00:00 | | 2004-09-01 | 29,43 | 2.569.800 | 29,49 | 29,28 | 29,41 | 00:00:00 | | 2004-09-02 | 29,50 | 2.595.300 | 29,55 | 29,20 | 29,43 | 00:00:00 | | 2004-09-03 | 29,54 | 3.425.000 | 29,90 | 29,48 | 29,50 | 00:00:00 | | 2004-09-07 | 30,00 | 5.111.600 | 30,00 | 29,62 | 29,62 | 00:00:00 | | 2004-09-08 | 29,76 | 4.706.700 | 29,98 | 29,72 | 29,90 | 00:00:00 | | 2004-09-09 | 29,33 | 5.636.100 | 29,70 | 29,33 | 29,70 | 00:00:00 | | 2004-09-10 | 29,41 | 3.074.400 | 29,50 | 29,01 | 29,21 | 00:00:00 | | 2004-09-13 | 29,54 | 3.716.000 | 29,60 | 29,30 | 29,48 | 00:00:00 | | 2004-09-14 | 29,47 | 3.688.900 | 29,70 | 29,39 | 29,45 | 00:00:00 | | 2004-09-15 | 29,01 | 4.380.400 | 29,45 | 28,92 | 29,37 | 00:00:00 | | 2004-09-16 | 29,35 | 2.961.100 | 29,44 | 29,08 | 29,15 | 00:00:00 | | 2004-09-17 | 29,24 | 5.579.900 | 29,58 | 29,18 | 29,35 | 00:00:00 | | 2004-09-20 | 29,02 | 3.338.000 | 29,21 | 28,95 | 29,15 | 00:00:00 | | 2004-09-21 | 29,23 | 3.298.800 | 29,28 | 28,75 | 29,05 | 00:00:00 | | 2004-09-22 | 28,85 | 3.699.800 | 29,16 | 28,79 | 29,13 | 00:00:00 | | 2004-09-23 | 28,60 | 4.543.200 | 28,85 | 28,48 | 28,76 | 00:00:00 | | 2004-09-24 | 28,59 | 2.927.100 | 28,77 | 28,42 | 28,45 | 00:00:00 | | 2004-09-27 | 28,45 | 4.607.700 | 28,65 | 28,28 | 28,59 | 00:00:00 | | 2004-09-28 | 28,49 | 3.919.100 | 28,54 | 28,00 | 28,30 | 00:00:00 | | 2004-09-29 | 28,45 | 3.872.600 | 28,46 | 28,21 | 28,40 | 00:00:00 | | 2004-09-30 | 28,90 | 5.380.300 | 28,92 | 28,47 | 28,60 | 00:00:00 | | 2004-10-01 | 29,27 | 4.112.100 | 29,40 | 28,12 | 29,08 | 00:00:00 | | 2004-10-04 | 28,90 | 4.511.800 | 29,31 | 28,85 | 29,20 | 00:00:00 | | 2004-10-05 | 29,08 | 2.761.800 | 29,24 | 28,92 | 28,92 | 00:00:00 | | 2004-10-06 | 29,37 | 2.788.300 | 29,38 | 29,10 | 29,15 | 00:00:00 | | 2004-10-07 | 29,23 | 2.702.400 | 29,40 | 29,16 | 29,22 | 00:00:00 | | 2004-10-08 | 29,42 | 3.340.500 | 29,54 | 29,23 | 29,24 | 00:00:00 | | 2004-10-11 | 29,47 | 1.469.800 | 29,56 | 29,42 | 29,42 | 00:00:00 | | 2004-10-12 | 29,17 | 4.406.100 | 29,35 | 29,02 | 29,35 | 00:00:00 | | 2004-10-13 | 29,09 | 4.148.600 | 29,21 | 28,94 | 29,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
