|
 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 | | 2005-09-26 | 28,86 | 4.552.600 | 29,30 | 28,83 | 29,30 | 00:00:00 | | 2005-09-27 | 28,84 | 2.770.900 | 29,06 | 28,75 | 28,95 | 00:00:00 | | 2005-09-28 | 28,30 | 4.894.600 | 28,90 | 28,17 | 28,60 | 00:00:00 | | 2005-09-29 | 28,33 | 5.102.800 | 28,40 | 27,94 | 28,17 | 00:00:00 | | 2005-09-30 | 28,08 | 4.363.600 | 28,35 | 27,92 | 28,34 | 00:00:00 | | 2005-10-03 | 27,87 | 4.410.400 | 28,10 | 27,81 | 28,08 | 00:00:00 | | 2005-10-04 | 27,57 | 3.959.000 | 28,06 | 27,51 | 27,98 | 00:00:00 | | 2005-10-05 | 27,70 | 5.362.600 | 27,96 | 27,47 | 27,47 | 00:00:00 | | 2005-10-06 | 27,86 | 4.472.100 | 28,01 | 27,67 | 27,75 | 00:00:00 | | 2005-10-07 | 27,88 | 3.408.200 | 28,06 | 27,85 | 28,00 | 00:00:00 | | 2005-10-10 | 27,65 | 2.791.000 | 27,95 | 27,58 | 27,91 | 00:00:00 | | 2005-10-11 | 27,65 | 4.132.200 | 27,95 | 27,59 | 27,61 | 00:00:00 | | 2005-10-12 | 27,75 | 4.269.700 | 27,98 | 27,58 | 27,65 | 00:00:00 | | 2005-10-13 | 28,06 | 4.787.900 | 28,24 | 27,50 | 27,50 | 00:00:00 | | 2005-10-14 | 27,96 | 4.232.600 | 28,24 | 27,87 | 28,12 | 00:00:00 | | 2005-10-17 | 27,67 | 6.163.900 | 27,98 | 27,32 | 27,97 | 00:00:00 | | 2005-10-18 | 27,62 | 5.006.700 | 28,09 | 27,61 | 28,00 | 00:00:00 | | 2005-10-19 | 28,72 | 4.647.000 | 28,74 | 27,65 | 27,75 | 00:00:00 | | 2005-10-20 | 28,37 | 4.298.200 | 28,93 | 28,21 | 28,60 | 00:00:00 | | 2005-10-21 | 28,93 | 5.247.500 | 29,00 | 28,50 | 28,70 | 00:00:00 | | 2005-10-24 | 29,06 | 3.649.600 | 29,15 | 28,73 | 29,00 | 00:00:00 | | 2005-10-25 | 28,98 | 4.232.500 | 29,08 | 28,82 | 28,90 | 00:00:00 | | 2005-10-26 | 29,20 | 4.568.200 | 29,40 | 28,95 | 28,99 | 00:00:00 | | 2005-10-27 | 28,88 | 4.203.200 | 29,33 | 28,88 | 28,98 | 00:00:00 | | 2005-10-28 | 29,57 | 4.339.800 | 29,62 | 29,02 | 29,10 | 00:00:00 | | 2005-10-31 | 29,58 | 5.206.000 | 29,82 | 29,57 | 29,59 | 00:00:00 | | 2005-11-01 | 29,36 | 4.781.100 | 29,59 | 29,14 | 29,45 | 00:00:00 | | 2005-11-02 | 29,15 | 4.851.700 | 29,60 | 29,15 | 29,25 | 00:00:00 | | 2005-11-03 | 28,80 | 7.346.100 | 29,40 | 28,64 | 29,34 | 00:00:00 | | 2005-11-04 | 28,69 | 6.182.800 | 28,90 | 28,54 | 28,90 | 00:00:00 | | 2005-11-07 | 29,09 | 4.583.300 | 29,30 | 28,85 | 28,89 | 00:00:00 | | 2005-11-08 | 29,20 | 3.662.600 | 29,37 | 28,97 | 29,09 | 00:00:00 | | 2005-11-09 | 29,63 | 4.662.400 | 29,69 | 29,17 | 29,20 | 00:00:00 | | 2005-11-10 | 30,19 | 5.384.200 | 30,20 | 29,60 | 29,66 | 00:00:00 | | 2005-11-11 | 30,37 | 3.321.600 | 30,43 | 29,99 | 30,00 | 00:00:00 | | 2005-11-14 | 30,05 | 3.754.300 | 30,24 | 29,99 | 30,17 | 00:00:00 | | 2005-11-15 | 29,99 | 3.648.600 | 30,25 | 29,82 | 30,12 | 00:00:00 | | 2005-11-16 | 29,76 | 2.603.900 | 30,15 | 29,63 | 30,15 | 00:00:00 | | 2005-11-17 | 29,97 | 2.755.900 | 30,03 | 29,59 | 29,72 | 00:00:00 | | 2005-11-18 | 30,00 | 4.970.700 | 30,46 | 29,87 | 30,45 | 00:00:00 | | 2005-11-21 | 30,30 | 5.716.000 | 30,37 | 30,00 | 30,04 | 00:00:00 | | 2005-11-22 | 30,61 | 6.017.500 | 30,79 | 30,00 | 30,20 | 00:00:00 | | 2005-11-23 | 30,60 | 3.027.200 | 30,90 | 30,42 | 30,50 | 00:00:00 | | 2005-11-25 | 30,72 | 1.227.600 | 30,85 | 30,40 | 30,80 | 00:00:00 | | 2005-11-28 | 30,78 | 3.064.600 | 30,99 | 30,60 | 30,89 | 00:00:00 | | 2005-11-29 | 30,89 | 3.881.700 | 31,04 | 30,80 | 30,96 | 00:00:00 | | 2005-11-30 | 30,28 | 4.506.800 | 30,93 | 30,17 | 30,85 | 00:00:00 | | 2005-12-01 | 30,31 | 3.547.500 | 30,54 | 30,19 | 30,54 | 00:00:00 | | 2005-12-02 | 30,48 | 2.668.400 | 30,57 | 30,09 | 30,22 | 00:00:00 | | 2005-12-05 | 30,71 | 3.936.900 | 30,78 | 30,37 | 30,48 | 00:00:00 | | 2005-12-06 | 30,54 | 10.246.200 | 30,80 | 30,51 | 30,71 | 00:00:00 | | 2005-12-07 | 30,08 | 4.952.200 | 30,45 | 29,88 | 30,37 | 00:00:00 | | 2005-12-08 | 29,97 | 4.360.900 | 30,22 | 29,77 | 30,03 | 00:00:00 | | 2005-12-09 | 30,14 | 3.629.100 | 30,25 | 29,74 | 29,98 | 00:00:00 | | 2005-12-12 | 29,92 | 2.390.300 | 30,20 | 29,76 | 30,14 | 00:00:00 | | 2005-12-13 | 30,56 | 6.540.400 | 30,90 | 30,14 | 30,28 | 00:00:00 | | 2005-12-14 | 30,66 | 3.976.800 | 30,80 | 30,42 | 30,47 | 00:00:00 | | 2005-12-15 | 30,78 | 3.748.600 | 30,86 | 30,48 | 30,76 | 00:00:00 | | 2005-12-16 | 30,92 | 5.904.300 | 31,05 | 30,76 | 30,95 | 00:00:00 | | 2005-12-19 | 30,38 | 4.597.400 | 30,80 | 30,36 | 30,60 | 00:00:00 | | 2005-12-20 | 30,42 | 3.001.000 | 30,49 | 30,13 | 30,34 | 00:00:00 | | 2005-12-21 | 30,55 | 3.289.900 | 30,89 | 30,00 | 30,00 | 00:00:00 | | 2005-12-22 | 30,89 | 4.702.800 | 30,91 | 30,49 | 30,64 | 00:00:00 | | 2005-12-23 | 30,90 | 2.701.000 | 31,21 | 30,86 | 31,21 | 00:00:00 | | 2005-12-27 | 30,88 | 3.148.600 | 31,14 | 30,85 | 30,96 | 00:00:00 | | 2005-12-28 | 30,32 | 3.386.300 | 30,75 | 30,21 | 30,56 | 00:00:00 | | 2005-12-29 | 30,13 | 2.489.800 | 30,48 | 30,09 | 30,35 | 00:00:00 | | 2005-12-30 | 29,89 | 3.083.300 | 30,11 | 29,75 | 30,02 | 00:00:00 | | 2006-01-03 | 30,28 | 9.436.800 | 30,33 | 29,72 | 30,05 | 00:00:00 | | 2006-01-04 | 30,39 | 5.626.000 | 30,69 | 30,28 | 30,32 | 00:00:00 | | 2006-01-05 | 30,54 | 4.627.700 | 30,70 | 30,32 | 30,33 | 00:00:00 | | 2006-01-06 | 30,78 | 4.326.900 | 30,85 | 30,38 | 30,75 | 00:00:00 | | 2006-01-09 | 30,79 | 3.783.100 | 30,95 | 30,61 | 30,72 | 00:00:00 | | 2006-01-10 | 30,65 | 3.467.200 | 30,72 | 30,39 | 30,70 | 00:00:00 | | 2006-01-11 | 30,52 | 3.789.700 | 30,69 | 30,35 | 30,63 | 00:00:00 | | 2006-01-12 | 30,39 | 4.624.300 | 30,52 | 30,25 | 30,52 | 00:00:00 | | 2006-01-13 | 30,59 | 3.281.200 | 30,66 | 30,35 | 30,55 | 00:00:00 | | 2006-01-17 | 30,03 | 5.695.500 | 30,50 | 29,93 | 30,00 | 00:00:00 | | 2006-01-18 | 29,93 | 4.623.700 | 30,20 | 29,70 | 30,03 | 00:00:00 | | 2006-01-19 | 29,64 | 10.610.400 | 30,01 | 29,60 | 29,97 | 00:00:00 | | 2006-01-20 | 29,03 | 10.407.700 | 29,61 | 29,01 | 29,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
