|
 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 | | 2000-04-27 | 21,44 | 1.499.000 | 22,12 | 21,19 | 21,75 | 00:00:00 | | 2000-04-28 | 20,31 | 2.725.100 | 21,44 | 20,25 | 21,19 | 00:00:00 | | 2000-05-01 | 21,06 | 1.928.500 | 21,31 | 20,12 | 20,12 | 00:00:00 | | 2000-05-02 | 21,06 | 2.635.800 | 21,19 | 20,62 | 20,62 | 00:00:00 | | 2000-05-03 | 21,31 | 3.168.200 | 22,12 | 20,81 | 20,81 | 00:00:00 | | 2000-05-04 | 21,31 | 2.859.500 | 21,37 | 20,94 | 21,25 | 00:00:00 | | 2000-05-05 | 21,00 | 1.144.100 | 21,25 | 20,94 | 21,06 | 00:00:00 | | 2000-05-08 | 22,44 | 2.861.800 | 22,50 | 21,00 | 21,12 | 00:00:00 | | 2000-05-09 | 22,31 | 2.938.600 | 22,75 | 22,19 | 22,31 | 00:00:00 | | 2000-05-10 | 23,06 | 4.558.600 | 23,06 | 21,87 | 22,06 | 00:00:00 | | 2000-05-11 | 22,75 | 3.710.600 | 23,75 | 22,75 | 23,06 | 00:00:00 | | 2000-05-12 | 24,25 | 3.316.700 | 24,31 | 23,00 | 23,31 | 00:00:00 | | 2000-05-15 | 23,75 | 2.943.700 | 24,25 | 23,31 | 24,00 | 00:00:00 | | 2000-05-16 | 23,69 | 4.844.900 | 24,00 | 23,06 | 23,62 | 00:00:00 | | 2000-05-17 | 24,25 | 2.366.700 | 24,56 | 23,12 | 23,25 | 00:00:00 | | 2000-05-18 | 25,75 | 5.682.400 | 26,31 | 24,31 | 24,31 | 00:00:00 | | 2000-05-19 | 24,50 | 3.610.400 | 26,19 | 23,37 | 25,75 | 00:00:00 | | 2000-05-22 | 25,37 | 3.810.400 | 25,62 | 24,00 | 24,75 | 00:00:00 | | 2000-05-23 | 25,06 | 2.595.000 | 25,37 | 24,81 | 25,37 | 00:00:00 | | 2000-05-24 | 25,69 | 3.349.800 | 26,06 | 25,19 | 25,31 | 00:00:00 | | 2000-05-25 | 25,12 | 2.587.600 | 25,87 | 24,69 | 25,69 | 00:00:00 | | 2000-05-26 | 25,69 | 1.927.600 | 25,94 | 24,87 | 25,12 | 00:00:00 | | 2000-05-30 | 25,62 | 1.265.000 | 25,69 | 25,06 | 25,69 | 00:00:00 | | 2000-05-31 | 26,00 | 1.746.000 | 26,00 | 25,25 | 25,37 | 00:00:00 | | 2000-06-01 | 26,37 | 3.695.200 | 26,75 | 26,00 | 26,00 | 00:00:00 | | 2000-06-02 | 27,25 | 4.634.200 | 27,37 | 26,75 | 27,00 | 00:00:00 | | 2000-06-05 | 25,87 | 2.132.900 | 27,12 | 25,81 | 27,12 | 00:00:00 | | 2000-06-06 | 24,87 | 3.064.800 | 26,19 | 24,37 | 26,12 | 00:00:00 | | 2000-06-07 | 25,50 | 2.201.700 | 25,81 | 25,12 | 25,37 | 00:00:00 | | 2000-06-08 | 24,81 | 1.531.400 | 25,62 | 24,50 | 25,62 | 00:00:00 | | 2000-06-09 | 23,69 | 2.382.500 | 24,87 | 23,50 | 24,69 | 00:00:00 | | 2000-06-12 | 23,75 | 1.717.900 | 24,19 | 23,62 | 23,69 | 00:00:00 | | 2000-06-13 | 23,19 | 2.555.300 | 23,50 | 23,00 | 23,25 | 00:00:00 | | 2000-06-14 | 23,00 | 3.560.600 | 23,50 | 22,87 | 23,44 | 00:00:00 | | 2000-06-15 | 21,62 | 3.716.900 | 22,81 | 21,37 | 22,75 | 00:00:00 | | 2000-06-16 | 19,81 | 6.698.200 | 20,69 | 19,75 | 20,62 | 00:00:00 | | 2000-06-19 | 21,00 | 4.398.000 | 21,19 | 19,94 | 20,00 | 00:00:00 | | 2000-06-20 | 21,00 | 1.932.900 | 21,37 | 20,81 | 21,00 | 00:00:00 | | 2000-06-21 | 20,12 | 1.848.500 | 20,50 | 20,00 | 20,37 | 00:00:00 | | 2000-06-22 | 20,62 | 1.963.300 | 20,81 | 20,12 | 20,25 | 00:00:00 | | 2000-06-23 | 20,75 | 1.636.800 | 21,69 | 20,75 | 21,62 | 00:00:00 | | 2000-06-26 | 20,62 | 1.433.800 | 21,31 | 20,37 | 20,37 | 00:00:00 | | 2000-06-27 | 20,87 | 1.599.600 | 21,19 | 20,56 | 20,62 | 00:00:00 | | 2000-06-28 | 20,70 | 2.602.100 | 21,56 | 20,50 | 20,62 | 00:00:00 | | 2000-06-29 | 20,25 | 1.809.200 | 20,69 | 20,00 | 20,56 | 00:00:00 | | 2000-06-30 | 19,25 | 4.067.000 | 20,31 | 19,12 | 20,25 | 00:00:00 | | 2000-07-03 | 19,69 | 1.549.900 | 19,81 | 19,25 | 19,44 | 00:00:00 | | 2000-07-05 | 19,62 | 2.008.400 | 20,25 | 19,37 | 20,25 | 00:00:00 | | 2000-07-06 | 19,81 | 2.410.500 | 20,19 | 19,00 | 20,19 | 00:00:00 | | 2000-07-07 | 20,37 | 1.772.000 | 20,56 | 19,87 | 19,94 | 00:00:00 | | 2000-07-10 | 20,06 | 1.657.500 | 20,69 | 20,00 | 20,37 | 00:00:00 | | 2000-07-11 | 19,87 | 1.901.800 | 20,06 | 19,87 | 20,00 | 00:00:00 | | 2000-07-12 | 20,37 | 2.471.300 | 21,00 | 20,00 | 20,00 | 00:00:00 | | 2000-07-13 | 19,94 | 1.955.200 | 20,94 | 19,81 | 20,94 | 00:00:00 | | 2000-07-14 | 20,00 | 2.088.400 | 20,50 | 19,81 | 20,00 | 00:00:00 | | 2000-07-17 | 19,56 | 1.571.000 | 20,00 | 19,44 | 19,87 | 00:00:00 | | 2000-07-18 | 19,56 | 1.887.400 | 19,69 | 19,00 | 19,50 | 00:00:00 | | 2000-07-19 | 19,75 | 1.267.500 | 19,87 | 19,50 | 19,87 | 00:00:00 | | 2000-07-20 | 19,69 | 2.385.200 | 19,94 | 19,25 | 19,75 | 00:00:00 | | 2000-07-21 | 18,37 | 6.177.800 | 19,69 | 18,00 | 19,69 | 00:00:00 | | 2000-07-24 | 18,81 | 2.232.300 | 19,25 | 18,44 | 18,50 | 00:00:00 | | 2000-07-25 | 19,06 | 2.516.300 | 19,25 | 18,69 | 18,69 | 00:00:00 | | 2000-07-26 | 18,37 | 2.382.400 | 18,94 | 18,37 | 18,75 | 00:00:00 | | 2000-07-27 | 18,75 | 2.369.500 | 18,81 | 18,44 | 18,62 | 00:00:00 | | 2000-07-28 | 19,25 | 3.594.600 | 19,44 | 18,81 | 18,87 | 00:00:00 | | 2000-07-31 | 19,19 | 2.835.800 | 19,44 | 19,00 | 19,12 | 00:00:00 | | 2000-08-01 | 18,75 | 2.940.500 | 19,31 | 18,69 | 19,25 | 00:00:00 | | 2000-08-02 | 18,37 | 1.731.900 | 18,81 | 18,31 | 18,75 | 00:00:00 | | 2000-08-03 | 19,44 | 3.369.700 | 19,50 | 18,50 | 18,62 | 00:00:00 | | 2000-08-04 | 21,31 | 6.071.400 | 21,37 | 19,62 | 19,75 | 00:00:00 | | 2000-08-07 | 20,44 | 3.343.500 | 21,19 | 20,12 | 21,12 | 00:00:00 | | 2000-08-08 | 20,62 | 2.534.200 | 20,81 | 19,75 | 20,00 | 00:00:00 | | 2000-08-09 | 20,56 | 1.710.300 | 20,81 | 20,00 | 20,75 | 00:00:00 | | 2000-08-10 | 21,12 | 2.433.600 | 21,50 | 20,44 | 20,75 | 00:00:00 | | 2000-08-11 | 20,94 | 1.924.600 | 21,19 | 20,50 | 21,00 | 00:00:00 | | 2000-08-14 | 21,12 | 1.657.100 | 21,12 | 20,44 | 20,69 | 00:00:00 | | 2000-08-15 | 20,94 | 2.247.400 | 21,06 | 20,50 | 21,00 | 00:00:00 | | 2000-08-16 | 20,31 | 2.012.400 | 21,06 | 20,19 | 21,00 | 00:00:00 | | 2000-08-17 | 20,44 | 1.663.500 | 20,56 | 20,19 | 20,19 | 00:00:00 | | 2000-08-18 | 20,25 | 1.460.800 | 20,44 | 20,06 | 20,44 | 00:00:00 | | 2000-08-21 | 20,81 | 4.901.600 | 20,81 | 20,12 | 20,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
