|
 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 | | 2005-06-02 | 29,45 | 2.934.700 | 29,57 | 29,07 | 29,37 | 00:00:00 | | 2005-06-03 | 29,27 | 3.822.800 | 29,53 | 29,21 | 29,28 | 00:00:00 | | 2005-06-06 | 29,35 | 2.170.900 | 29,42 | 29,18 | 29,30 | 00:00:00 | | 2005-06-07 | 29,03 | 4.329.500 | 29,60 | 29,00 | 29,40 | 00:00:00 | | 2005-06-08 | 29,16 | 3.594.400 | 29,33 | 29,03 | 29,04 | 00:00:00 | | 2005-06-09 | 29,25 | 3.536.500 | 29,31 | 29,01 | 29,12 | 00:00:00 | | 2005-06-10 | 29,10 | 3.798.800 | 29,34 | 28,95 | 29,23 | 00:00:00 | | 2005-06-13 | 29,23 | 2.302.500 | 29,30 | 29,00 | 29,05 | 00:00:00 | | 2005-06-14 | 29,22 | 2.218.700 | 29,42 | 29,11 | 29,18 | 00:00:00 | | 2005-06-15 | 29,48 | 3.305.400 | 29,52 | 29,23 | 29,25 | 00:00:00 | | 2005-06-16 | 29,52 | 2.073.100 | 29,58 | 29,33 | 29,52 | 00:00:00 | | 2005-06-17 | 29,52 | 7.487.000 | 29,91 | 29,30 | 29,91 | 00:00:00 | | 2005-06-20 | 29,32 | 3.284.400 | 29,45 | 29,12 | 29,28 | 00:00:00 | | 2005-06-21 | 29,23 | 3.104.400 | 29,36 | 29,14 | 29,28 | 00:00:00 | | 2005-06-22 | 29,39 | 2.736.800 | 29,65 | 29,37 | 29,53 | 00:00:00 | | 2005-06-23 | 28,90 | 3.172.700 | 29,33 | 28,90 | 29,27 | 00:00:00 | | 2005-06-24 | 29,14 | 4.392.400 | 29,25 | 28,32 | 28,80 | 00:00:00 | | 2005-06-27 | 29,30 | 3.524.900 | 29,39 | 29,15 | 29,15 | 00:00:00 | | 2005-06-28 | 29,25 | 3.449.300 | 29,30 | 29,05 | 29,05 | 00:00:00 | | 2005-06-29 | 29,37 | 4.180.500 | 29,61 | 29,34 | 29,39 | 00:00:00 | | 2005-06-30 | 29,20 | 6.186.700 | 29,72 | 29,15 | 29,60 | 00:00:00 | | 2005-07-01 | 29,05 | 4.689.300 | 29,51 | 28,90 | 29,35 | 00:00:00 | | 2005-07-05 | 29,24 | 3.113.300 | 29,36 | 28,85 | 28,87 | 00:00:00 | | 2005-07-06 | 28,90 | 3.047.000 | 29,27 | 28,85 | 29,26 | 00:00:00 | | 2005-07-07 | 28,98 | 4.307.800 | 29,25 | 27,77 | 28,57 | 00:00:00 | | 2005-07-08 | 29,27 | 2.806.100 | 29,35 | 28,85 | 28,96 | 00:00:00 | | 2005-07-11 | 29,52 | 3.965.100 | 29,56 | 29,20 | 29,40 | 00:00:00 | | 2005-07-12 | 29,66 | 3.647.000 | 29,80 | 29,33 | 29,47 | 00:00:00 | | 2005-07-13 | 29,80 | 3.751.700 | 29,98 | 29,54 | 29,54 | 00:00:00 | | 2005-07-14 | 29,93 | 5.224.700 | 30,01 | 29,82 | 29,89 | 00:00:00 | | 2005-07-15 | 30,64 | 8.775.000 | 30,91 | 30,00 | 30,00 | 00:00:00 | | 2005-07-18 | 30,13 | 5.615.500 | 30,39 | 30,09 | 30,38 | 00:00:00 | | 2005-07-19 | 30,38 | 4.272.100 | 30,58 | 30,20 | 30,20 | 00:00:00 | | 2005-07-20 | 30,38 | 3.326.800 | 30,58 | 30,04 | 30,39 | 00:00:00 | | 2005-07-21 | 30,33 | 3.358.100 | 30,62 | 30,00 | 30,38 | 00:00:00 | | 2005-07-22 | 30,59 | 2.167.200 | 30,60 | 30,19 | 30,33 | 00:00:00 | | 2005-07-25 | 30,41 | 3.831.800 | 30,63 | 30,30 | 30,62 | 00:00:00 | | 2005-07-26 | 30,33 | 4.567.100 | 30,59 | 30,31 | 30,41 | 00:00:00 | | 2005-07-27 | 30,30 | 3.346.800 | 30,42 | 30,17 | 30,42 | 00:00:00 | | 2005-07-28 | 30,32 | 2.986.900 | 30,46 | 30,20 | 30,38 | 00:00:00 | | 2005-07-29 | 30,06 | 2.909.100 | 30,39 | 30,03 | 30,33 | 00:00:00 | | 2005-08-01 | 29,90 | 3.364.500 | 30,20 | 29,88 | 30,20 | 00:00:00 | | 2005-08-02 | 30,01 | 3.278.700 | 30,13 | 29,93 | 30,04 | 00:00:00 | | 2005-08-03 | 30,04 | 2.135.500 | 30,06 | 29,90 | 29,93 | 00:00:00 | | 2005-08-04 | 29,78 | 2.966.900 | 29,90 | 29,63 | 29,85 | 00:00:00 | | 2005-08-05 | 29,65 | 3.018.600 | 29,75 | 29,56 | 29,70 | 00:00:00 | | 2005-08-08 | 29,73 | 2.403.700 | 29,85 | 29,62 | 29,85 | 00:00:00 | | 2005-08-09 | 30,05 | 3.520.100 | 30,38 | 29,72 | 29,72 | 00:00:00 | | 2005-08-10 | 30,11 | 6.023.500 | 30,42 | 30,01 | 30,01 | 00:00:00 | | 2005-08-11 | 30,05 | 3.780.300 | 30,21 | 29,81 | 30,11 | 00:00:00 | | 2005-08-12 | 30,22 | 3.462.000 | 30,32 | 29,96 | 30,00 | 00:00:00 | | 2005-08-15 | 30,38 | 2.768.900 | 30,47 | 29,92 | 30,11 | 00:00:00 | | 2005-08-16 | 29,99 | 3.132.800 | 30,41 | 29,98 | 30,32 | 00:00:00 | | 2005-08-17 | 29,84 | 3.034.100 | 30,12 | 29,82 | 30,00 | 00:00:00 | | 2005-08-18 | 29,84 | 2.741.400 | 29,91 | 29,62 | 29,83 | 00:00:00 | | 2005-08-19 | 29,90 | 2.499.000 | 30,02 | 29,83 | 30,00 | 00:00:00 | | 2005-08-22 | 30,06 | 2.331.200 | 30,24 | 29,86 | 29,99 | 00:00:00 | | 2005-08-23 | 29,73 | 2.519.800 | 30,09 | 29,65 | 30,09 | 00:00:00 | | 2005-08-24 | 29,34 | 2.828.100 | 29,86 | 29,32 | 29,74 | 00:00:00 | | 2005-08-25 | 29,43 | 2.164.500 | 29,59 | 29,32 | 29,47 | 00:00:00 | | 2005-08-26 | 29,11 | 3.824.200 | 29,40 | 29,02 | 29,32 | 00:00:00 | | 2005-08-29 | 29,23 | 3.150.200 | 29,35 | 29,05 | 29,07 | 00:00:00 | | 2005-08-30 | 28,98 | 3.671.200 | 29,13 | 28,75 | 29,12 | 00:00:00 | | 2005-08-31 | 29,22 | 3.855.600 | 29,22 | 28,82 | 29,10 | 00:00:00 | | 2005-09-01 | 29,88 | 6.116.900 | 29,88 | 29,06 | 29,24 | 00:00:00 | | 2005-09-02 | 29,75 | 4.411.300 | 29,99 | 29,66 | 29,88 | 00:00:00 | | 2005-09-06 | 29,97 | 3.773.600 | 30,08 | 29,79 | 30,00 | 00:00:00 | | 2005-09-07 | 29,85 | 3.639.200 | 29,98 | 29,53 | 29,85 | 00:00:00 | | 2005-09-08 | 29,56 | 2.853.800 | 29,76 | 29,47 | 29,60 | 00:00:00 | | 2005-09-09 | 29,88 | 2.358.700 | 29,94 | 29,58 | 29,62 | 00:00:00 | | 2005-09-12 | 29,81 | 3.381.000 | 29,93 | 29,63 | 29,88 | 00:00:00 | | 2005-09-13 | 29,70 | 4.031.200 | 29,87 | 29,53 | 29,55 | 00:00:00 | | 2005-09-14 | 29,63 | 3.355.400 | 29,72 | 29,52 | 29,67 | 00:00:00 | | 2005-09-15 | 29,61 | 4.787.700 | 29,74 | 29,40 | 29,60 | 00:00:00 | | 2005-09-16 | 29,95 | 9.591.700 | 30,00 | 29,76 | 29,95 | 00:00:00 | | 2005-09-19 | 29,50 | 4.596.400 | 29,86 | 29,38 | 29,60 | 00:00:00 | | 2005-09-20 | 29,36 | 8.305.700 | 29,87 | 29,19 | 29,60 | 00:00:00 | | 2005-09-21 | 28,85 | 5.267.100 | 29,41 | 28,82 | 29,39 | 00:00:00 | | 2005-09-22 | 28,94 | 4.917.200 | 29,04 | 28,52 | 28,76 | 00:00:00 | | 2005-09-23 | 29,09 | 2.957.200 | 29,21 | 28,78 | 29,03 | 00:00:00 | | 2005-09-26 | 28,86 | 4.552.600 | 29,30 | 28,83 | 29,30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
