|
 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 | | 2005-02-07 | 30,79 | 3.238.700 | 30,90 | 30,35 | 30,38 | 00:00:00 | | 2005-02-08 | 30,62 | 3.837.900 | 30,82 | 30,45 | 30,75 | 00:00:00 | | 2005-02-09 | 30,20 | 3.373.100 | 30,69 | 30,15 | 30,67 | 00:00:00 | | 2005-02-10 | 30,12 | 3.955.100 | 30,35 | 30,04 | 30,30 | 00:00:00 | | 2005-02-11 | 30,30 | 4.225.000 | 30,56 | 30,06 | 30,18 | 00:00:00 | | 2005-02-14 | 30,23 | 2.759.900 | 30,38 | 30,16 | 30,31 | 00:00:00 | | 2005-02-15 | 30,25 | 3.079.400 | 30,36 | 30,10 | 30,10 | 00:00:00 | | 2005-02-16 | 29,95 | 4.427.900 | 30,19 | 29,88 | 30,12 | 00:00:00 | | 2005-02-17 | 29,71 | 4.720.400 | 30,00 | 29,66 | 29,98 | 00:00:00 | | 2005-02-18 | 29,41 | 4.559.100 | 29,78 | 29,36 | 29,78 | 00:00:00 | | 2005-02-22 | 29,14 | 4.264.500 | 29,52 | 29,10 | 29,33 | 00:00:00 | | 2005-02-23 | 29,68 | 5.713.500 | 29,99 | 29,35 | 29,80 | 00:00:00 | | 2005-02-24 | 29,80 | 4.220.200 | 29,95 | 29,58 | 29,75 | 00:00:00 | | 2005-02-25 | 29,85 | 4.089.700 | 29,99 | 29,73 | 29,88 | 00:00:00 | | 2005-02-28 | 29,75 | 4.885.900 | 29,94 | 29,68 | 29,87 | 00:00:00 | | 2005-03-01 | 29,89 | 4.331.600 | 29,99 | 29,84 | 29,88 | 00:00:00 | | 2005-03-02 | 29,74 | 4.279.900 | 30,01 | 29,53 | 29,64 | 00:00:00 | | 2005-03-03 | 29,45 | 4.993.400 | 30,00 | 29,41 | 29,88 | 00:00:00 | | 2005-03-04 | 29,65 | 4.983.700 | 30,10 | 29,54 | 29,65 | 00:00:00 | | 2005-03-07 | 29,79 | 3.913.800 | 29,94 | 29,60 | 29,65 | 00:00:00 | | 2005-03-08 | 29,81 | 5.129.400 | 29,85 | 29,50 | 29,50 | 00:00:00 | | 2005-03-09 | 29,50 | 4.325.300 | 29,89 | 29,48 | 29,81 | 00:00:00 | | 2005-03-10 | 29,60 | 3.702.900 | 29,73 | 29,42 | 29,50 | 00:00:00 | | 2005-03-11 | 29,56 | 3.353.600 | 29,77 | 29,43 | 29,62 | 00:00:00 | | 2005-03-14 | 29,82 | 3.768.500 | 29,85 | 29,52 | 29,65 | 00:00:00 | | 2005-03-15 | 29,65 | 3.494.100 | 30,12 | 29,62 | 29,98 | 00:00:00 | | 2005-03-16 | 29,38 | 4.129.400 | 29,62 | 29,22 | 29,46 | 00:00:00 | | 2005-03-17 | 29,22 | 3.235.500 | 29,36 | 29,10 | 29,31 | 00:00:00 | | 2005-03-18 | 29,29 | 8.300.500 | 29,35 | 28,86 | 29,00 | 00:00:00 | | 2005-03-21 | 29,01 | 3.255.700 | 29,23 | 28,76 | 29,18 | 00:00:00 | | 2005-03-22 | 28,40 | 5.618.300 | 29,14 | 28,39 | 28,85 | 00:00:00 | | 2005-03-23 | 28,43 | 5.252.300 | 28,64 | 28,35 | 28,44 | 00:00:00 | | 2005-03-24 | 28,30 | 4.195.100 | 28,75 | 28,28 | 28,43 | 00:00:00 | | 2005-03-28 | 28,45 | 4.006.600 | 28,71 | 28,41 | 28,55 | 00:00:00 | | 2005-03-29 | 28,32 | 5.442.800 | 28,75 | 28,20 | 28,25 | 00:00:00 | | 2005-03-30 | 28,63 | 4.868.500 | 28,72 | 28,17 | 28,30 | 00:00:00 | | 2005-03-31 | 28,82 | 5.966.500 | 29,00 | 28,54 | 28,60 | 00:00:00 | | 2005-04-01 | 28,50 | 5.052.800 | 29,09 | 28,41 | 28,95 | 00:00:00 | | 2005-04-04 | 28,51 | 4.697.700 | 28,67 | 28,11 | 28,54 | 00:00:00 | | 2005-04-05 | 28,57 | 3.213.000 | 28,79 | 28,32 | 28,55 | 00:00:00 | | 2005-04-06 | 28,91 | 3.063.000 | 29,00 | 28,66 | 28,72 | 00:00:00 | | 2005-04-07 | 28,82 | 2.877.200 | 28,99 | 28,60 | 28,72 | 00:00:00 | | 2005-04-08 | 28,38 | 2.986.000 | 28,90 | 28,35 | 28,83 | 00:00:00 | | 2005-04-11 | 28,41 | 3.355.200 | 28,53 | 28,29 | 28,50 | 00:00:00 | | 2005-04-12 | 28,87 | 3.277.400 | 28,99 | 28,25 | 28,35 | 00:00:00 | | 2005-04-13 | 28,60 | 5.496.700 | 29,05 | 28,51 | 28,88 | 00:00:00 | | 2005-04-14 | 28,07 | 5.492.700 | 28,60 | 28,07 | 28,60 | 00:00:00 | | 2005-04-15 | 27,97 | 5.523.700 | 28,35 | 27,91 | 28,11 | 00:00:00 | | 2005-04-18 | 28,27 | 3.532.800 | 28,41 | 28,01 | 28,18 | 00:00:00 | | 2005-04-19 | 27,92 | 5.215.400 | 28,75 | 27,92 | 28,65 | 00:00:00 | | 2005-04-20 | 27,16 | 11.873.800 | 27,76 | 27,11 | 27,74 | 00:00:00 | | 2005-04-21 | 27,28 | 9.028.600 | 27,35 | 26,80 | 27,25 | 00:00:00 | | 2005-04-22 | 27,20 | 7.097.300 | 27,35 | 26,97 | 27,20 | 00:00:00 | | 2005-04-25 | 27,63 | 6.250.200 | 27,71 | 27,25 | 27,32 | 00:00:00 | | 2005-04-26 | 27,58 | 5.420.400 | 27,83 | 27,54 | 27,64 | 00:00:00 | | 2005-04-27 | 27,90 | 5.988.800 | 27,99 | 27,42 | 27,58 | 00:00:00 | | 2005-04-28 | 27,48 | 4.645.800 | 27,95 | 27,48 | 27,85 | 00:00:00 | | 2005-04-29 | 27,90 | 6.197.300 | 27,97 | 27,38 | 27,55 | 00:00:00 | | 2005-05-02 | 28,47 | 3.822.200 | 28,47 | 28,02 | 28,07 | 00:00:00 | | 2005-05-03 | 28,42 | 4.442.000 | 28,73 | 28,26 | 28,48 | 00:00:00 | | 2005-05-04 | 28,98 | 5.780.600 | 29,01 | 28,29 | 28,75 | 00:00:00 | | 2005-05-05 | 28,75 | 3.675.900 | 29,05 | 28,51 | 28,97 | 00:00:00 | | 2005-05-06 | 28,42 | 3.026.300 | 28,87 | 28,39 | 28,87 | 00:00:00 | | 2005-05-09 | 28,60 | 3.321.100 | 28,66 | 28,42 | 28,42 | 00:00:00 | | 2005-05-10 | 28,39 | 2.676.700 | 28,51 | 28,19 | 28,40 | 00:00:00 | | 2005-05-11 | 28,57 | 2.830.300 | 28,59 | 28,18 | 28,43 | 00:00:00 | | 2005-05-12 | 28,34 | 2.642.000 | 28,83 | 28,32 | 28,75 | 00:00:00 | | 2005-05-13 | 28,27 | 4.045.300 | 28,66 | 27,97 | 28,15 | 00:00:00 | | 2005-05-16 | 28,84 | 3.741.700 | 28,90 | 28,35 | 28,40 | 00:00:00 | | 2005-05-17 | 29,01 | 3.246.300 | 29,07 | 28,62 | 28,70 | 00:00:00 | | 2005-05-18 | 29,76 | 5.474.600 | 29,90 | 29,15 | 29,15 | 00:00:00 | | 2005-05-19 | 29,74 | 3.937.400 | 29,80 | 29,36 | 29,80 | 00:00:00 | | 2005-05-20 | 29,75 | 3.596.500 | 29,81 | 29,49 | 29,80 | 00:00:00 | | 2005-05-23 | 29,61 | 2.917.000 | 29,73 | 29,26 | 29,50 | 00:00:00 | | 2005-05-24 | 29,37 | 2.788.600 | 29,64 | 29,28 | 29,62 | 00:00:00 | | 2005-05-25 | 29,34 | 2.587.400 | 29,41 | 29,14 | 29,21 | 00:00:00 | | 2005-05-26 | 29,45 | 1.749.500 | 29,50 | 29,35 | 29,49 | 00:00:00 | | 2005-05-27 | 29,53 | 2.149.700 | 29,60 | 29,38 | 29,40 | 00:00:00 | | 2005-05-31 | 29,33 | 2.685.100 | 29,51 | 29,31 | 29,51 | 00:00:00 | | 2005-06-01 | 29,55 | 3.378.800 | 29,76 | 29,19 | 29,25 | 00:00:00 | | 2005-06-02 | 29,45 | 2.934.700 | 29,57 | 29,07 | 29,37 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
