|
 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 | | 2004-10-13 | 29,09 | 4.148.600 | 29,21 | 28,94 | 29,10 | 00:00:00 | | 2004-10-14 | 28,74 | 3.628.600 | 29,20 | 28,73 | 29,09 | 00:00:00 | | 2004-10-15 | 29,37 | 4.472.600 | 29,52 | 28,82 | 28,90 | 00:00:00 | | 2004-10-18 | 29,44 | 3.597.300 | 29,56 | 29,12 | 29,39 | 00:00:00 | | 2004-10-19 | 28,45 | 4.992.200 | 29,45 | 28,40 | 29,44 | 00:00:00 | | 2004-10-20 | 28,07 | 5.679.700 | 28,51 | 27,92 | 28,46 | 00:00:00 | | 2004-10-21 | 28,00 | 5.596.900 | 28,29 | 27,85 | 28,07 | 00:00:00 | | 2004-10-22 | 27,86 | 3.276.300 | 28,19 | 27,84 | 28,07 | 00:00:00 | | 2004-10-25 | 27,75 | 3.661.400 | 27,84 | 27,52 | 27,80 | 00:00:00 | | 2004-10-26 | 28,29 | 3.410.300 | 28,29 | 27,75 | 27,75 | 00:00:00 | | 2004-10-27 | 28,11 | 5.595.500 | 28,31 | 28,06 | 28,16 | 00:00:00 | | 2004-10-28 | 28,39 | 3.549.900 | 28,39 | 27,90 | 28,05 | 00:00:00 | | 2004-10-29 | 28,61 | 4.530.500 | 28,63 | 28,39 | 28,39 | 00:00:00 | | 2004-11-01 | 28,69 | 3.498.800 | 28,79 | 28,55 | 28,73 | 00:00:00 | | 2004-11-02 | 28,61 | 3.528.100 | 28,95 | 28,50 | 28,50 | 00:00:00 | | 2004-11-03 | 29,01 | 4.004.500 | 29,02 | 28,78 | 28,86 | 00:00:00 | | 2004-11-04 | 29,72 | 5.552.900 | 29,77 | 28,80 | 28,93 | 00:00:00 | | 2004-11-05 | 29,77 | 6.278.600 | 29,95 | 29,61 | 29,65 | 00:00:00 | | 2004-11-08 | 29,65 | 4.752.600 | 29,79 | 29,25 | 29,25 | 00:00:00 | | 2004-11-09 | 29,71 | 3.302.700 | 29,84 | 29,59 | 29,60 | 00:00:00 | | 2004-11-10 | 29,90 | 4.299.500 | 30,00 | 29,78 | 29,88 | 00:00:00 | | 2004-11-11 | 30,13 | 4.395.500 | 30,20 | 29,94 | 29,95 | 00:00:00 | | 2004-11-12 | 30,48 | 4.903.700 | 30,48 | 30,00 | 30,15 | 00:00:00 | | 2004-11-15 | 30,34 | 3.855.100 | 30,50 | 30,12 | 30,20 | 00:00:00 | | 2004-11-16 | 30,06 | 4.276.600 | 30,25 | 29,93 | 30,15 | 00:00:00 | | 2004-11-17 | 30,03 | 4.055.900 | 30,36 | 30,00 | 30,05 | 00:00:00 | | 2004-11-18 | 29,72 | 5.069.000 | 30,15 | 29,65 | 30,10 | 00:00:00 | | 2004-11-19 | 29,60 | 4.465.200 | 29,94 | 29,49 | 29,92 | 00:00:00 | | 2004-11-22 | 29,76 | 4.110.000 | 29,81 | 29,33 | 29,60 | 00:00:00 | | 2004-11-23 | 29,99 | 4.404.300 | 30,02 | 29,67 | 29,78 | 00:00:00 | | 2004-11-24 | 29,90 | 3.353.500 | 30,12 | 29,86 | 30,02 | 00:00:00 | | 2004-11-26 | 29,94 | 1.035.700 | 30,03 | 29,82 | 29,97 | 00:00:00 | | 2004-11-29 | 29,81 | 3.963.200 | 30,04 | 29,78 | 29,94 | 00:00:00 | | 2004-11-30 | 29,63 | 3.944.600 | 29,83 | 29,59 | 29,83 | 00:00:00 | | 2004-12-01 | 30,15 | 3.985.800 | 30,19 | 29,57 | 29,58 | 00:00:00 | | 2004-12-02 | 30,14 | 2.724.500 | 30,20 | 30,04 | 30,05 | 00:00:00 | | 2004-12-03 | 29,67 | 5.512.700 | 30,10 | 29,55 | 30,10 | 00:00:00 | | 2004-12-06 | 29,66 | 4.318.800 | 29,75 | 29,55 | 29,73 | 00:00:00 | | 2004-12-07 | 29,39 | 4.649.300 | 29,75 | 29,38 | 29,66 | 00:00:00 | | 2004-12-08 | 29,49 | 4.264.800 | 29,70 | 29,40 | 29,48 | 00:00:00 | | 2004-12-09 | 29,40 | 7.105.200 | 29,46 | 29,32 | 29,40 | 00:00:00 | | 2004-12-10 | 29,40 | 4.761.900 | 29,93 | 29,27 | 29,65 | 00:00:00 | | 2004-12-13 | 29,50 | 5.712.600 | 29,52 | 29,32 | 29,46 | 00:00:00 | | 2004-12-14 | 29,70 | 4.366.600 | 29,77 | 29,46 | 29,50 | 00:00:00 | | 2004-12-15 | 29,93 | 4.309.000 | 29,93 | 29,60 | 29,65 | 00:00:00 | | 2004-12-16 | 30,28 | 8.511.600 | 30,28 | 29,77 | 29,88 | 00:00:00 | | 2004-12-17 | 29,90 | 8.958.900 | 30,17 | 29,86 | 29,95 | 00:00:00 | | 2004-12-20 | 29,87 | 4.082.500 | 30,19 | 29,77 | 29,90 | 00:00:00 | | 2004-12-21 | 30,88 | 7.924.500 | 30,97 | 29,88 | 30,00 | 00:00:00 | | 2004-12-22 | 31,52 | 9.604.700 | 31,65 | 30,95 | 31,00 | 00:00:00 | | 2004-12-23 | 31,47 | 4.168.200 | 31,56 | 31,35 | 31,45 | 00:00:00 | | 2004-12-27 | 31,27 | 3.691.800 | 31,54 | 31,22 | 31,45 | 00:00:00 | | 2004-12-28 | 31,53 | 4.490.800 | 31,61 | 31,33 | 31,33 | 00:00:00 | | 2004-12-29 | 31,16 | 3.750.400 | 31,38 | 31,06 | 31,24 | 00:00:00 | | 2004-12-30 | 31,15 | 2.476.200 | 31,29 | 31,14 | 31,20 | 00:00:00 | | 2004-12-31 | 31,32 | 2.776.500 | 31,46 | 31,15 | 31,15 | 00:00:00 | | 2005-01-03 | 31,05 | 5.374.600 | 31,33 | 30,84 | 31,20 | 00:00:00 | | 2005-01-04 | 30,90 | 4.552.700 | 31,36 | 30,84 | 31,05 | 00:00:00 | | 2005-01-05 | 31,06 | 5.701.600 | 31,24 | 30,93 | 30,95 | 00:00:00 | | 2005-01-06 | 30,99 | 4.203.000 | 31,23 | 30,87 | 31,03 | 00:00:00 | | 2005-01-07 | 30,45 | 5.312.700 | 31,00 | 30,41 | 30,80 | 00:00:00 | | 2005-01-10 | 30,36 | 3.967.500 | 30,59 | 30,17 | 30,32 | 00:00:00 | | 2005-01-11 | 30,15 | 4.438.600 | 30,54 | 30,08 | 30,17 | 00:00:00 | | 2005-01-12 | 30,35 | 5.464.100 | 30,39 | 29,86 | 30,15 | 00:00:00 | | 2005-01-13 | 30,10 | 4.814.800 | 30,48 | 30,00 | 30,25 | 00:00:00 | | 2005-01-14 | 30,19 | 4.420.400 | 30,31 | 30,01 | 30,23 | 00:00:00 | | 2005-01-18 | 31,03 | 6.282.600 | 31,10 | 30,32 | 30,40 | 00:00:00 | | 2005-01-19 | 30,56 | 4.656.700 | 31,02 | 30,56 | 31,00 | 00:00:00 | | 2005-01-20 | 30,32 | 4.148.700 | 30,58 | 30,11 | 30,52 | 00:00:00 | | 2005-01-21 | 29,96 | 6.128.200 | 30,35 | 29,91 | 30,32 | 00:00:00 | | 2005-01-24 | 30,00 | 3.768.200 | 30,26 | 29,90 | 29,97 | 00:00:00 | | 2005-01-25 | 30,20 | 5.597.500 | 30,27 | 30,00 | 30,03 | 00:00:00 | | 2005-01-26 | 30,21 | 4.007.600 | 30,30 | 30,07 | 30,15 | 00:00:00 | | 2005-01-27 | 30,31 | 4.182.300 | 30,60 | 30,13 | 30,30 | 00:00:00 | | 2005-01-28 | 29,80 | 5.199.300 | 30,35 | 29,66 | 30,21 | 00:00:00 | | 2005-01-31 | 30,05 | 4.031.700 | 30,18 | 29,80 | 30,00 | 00:00:00 | | 2005-02-01 | 30,43 | 5.143.000 | 30,55 | 30,04 | 30,08 | 00:00:00 | | 2005-02-02 | 30,63 | 4.118.800 | 30,71 | 30,31 | 30,40 | 00:00:00 | | 2005-02-03 | 30,41 | 3.995.500 | 30,56 | 30,28 | 30,50 | 00:00:00 | | 2005-02-04 | 30,46 | 3.325.200 | 30,55 | 30,28 | 30,35 | 00:00:00 | | 2005-02-07 | 30,79 | 3.238.700 | 30,90 | 30,35 | 30,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
