|
 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 | | 2006-01-20 | 29,03 | 10.407.700 | 29,61 | 29,01 | 29,60 | 00:00:00 | | 2006-01-23 | 29,16 | 5.661.000 | 29,26 | 28,99 | 29,10 | 00:00:00 | | 2006-01-24 | 29,18 | 5.537.200 | 29,44 | 29,06 | 29,32 | 00:00:00 | | 2006-01-25 | 29,17 | 4.552.800 | 29,29 | 29,10 | 29,20 | 00:00:00 | | 2006-01-26 | 29,61 | 5.936.800 | 30,07 | 29,38 | 29,74 | 00:00:00 | | 2006-01-27 | 29,77 | 4.220.100 | 29,89 | 29,50 | 29,63 | 00:00:00 | | 2006-01-30 | 29,69 | 4.398.000 | 29,81 | 29,50 | 29,75 | 00:00:00 | | 2006-01-31 | 29,91 | 5.869.800 | 29,97 | 29,58 | 29,67 | 00:00:00 | | 2006-02-01 | 29,83 | 5.365.200 | 29,92 | 29,65 | 29,82 | 00:00:00 | | 2006-02-02 | 29,52 | 3.759.200 | 29,80 | 29,37 | 29,80 | 00:00:00 | | 2006-02-03 | 29,30 | 4.754.200 | 29,63 | 29,16 | 29,26 | 00:00:00 | | 2006-02-06 | 29,41 | 3.297.600 | 29,48 | 29,27 | 29,30 | 00:00:00 | | 2006-02-07 | 29,35 | 4.690.400 | 29,45 | 29,20 | 29,27 | 00:00:00 | | 2006-02-08 | 29,57 | 3.206.800 | 29,65 | 29,25 | 29,28 | 00:00:00 | | 2006-02-09 | 29,62 | 3.481.800 | 29,86 | 29,45 | 29,57 | 00:00:00 | | 2006-02-10 | 29,96 | 4.483.800 | 30,00 | 29,40 | 29,45 | 00:00:00 | | 2006-02-13 | 29,94 | 2.971.800 | 29,98 | 29,81 | 29,87 | 00:00:00 | | 2006-02-14 | 30,18 | 5.473.200 | 30,42 | 29,88 | 29,97 | 00:00:00 | | 2006-02-15 | 30,32 | 4.328.600 | 30,46 | 30,02 | 30,06 | 00:00:00 | | 2006-02-16 | 30,45 | 5.581.500 | 30,48 | 30,14 | 30,18 | 00:00:00 | | 2006-02-17 | 30,47 | 4.061.900 | 30,53 | 30,31 | 30,31 | 00:00:00 | | 2006-02-21 | 30,22 | 3.852.100 | 30,55 | 30,17 | 30,47 | 00:00:00 | | 2006-02-22 | 30,79 | 6.307.400 | 30,98 | 30,23 | 30,25 | 00:00:00 | | 2006-02-23 | 30,92 | 4.327.400 | 31,00 | 30,56 | 30,83 | 00:00:00 | | 2006-02-24 | 30,93 | 2.856.900 | 31,00 | 30,87 | 30,89 | 00:00:00 | | 2006-02-27 | 31,12 | 5.084.500 | 31,27 | 30,89 | 30,89 | 00:00:00 | | 2006-02-28 | 30,91 | 4.372.400 | 31,05 | 30,75 | 30,97 | 00:00:00 | | 2006-03-01 | 31,05 | 3.568.100 | 31,21 | 30,86 | 30,90 | 00:00:00 | | 2006-03-02 | 30,70 | 3.604.700 | 30,91 | 30,50 | 30,86 | 00:00:00 | | 2006-03-03 | 30,40 | 3.990.400 | 30,82 | 30,38 | 30,52 | 00:00:00 | | 2006-03-06 | 30,33 | 4.331.500 | 30,49 | 30,20 | 30,46 | 00:00:00 | | 2006-03-07 | 30,49 | 3.258.600 | 30,58 | 30,23 | 30,33 | 00:00:00 | | 2006-03-08 | 30,56 | 4.236.800 | 30,65 | 30,30 | 30,37 | 00:00:00 | | 2006-03-09 | 30,44 | 3.386.000 | 30,76 | 30,42 | 30,65 | 00:00:00 | | 2006-03-10 | 30,68 | 2.302.700 | 30,70 | 30,42 | 30,44 | 00:00:00 | | 2006-03-13 | 30,46 | 4.159.700 | 30,82 | 30,42 | 30,68 | 00:00:00 | | 2006-03-14 | 30,86 | 4.991.800 | 30,88 | 30,40 | 30,41 | 00:00:00 | | 2006-03-15 | 31,02 | 5.177.200 | 31,15 | 30,70 | 30,79 | 00:00:00 | | 2006-03-16 | 31,09 | 3.943.400 | 31,30 | 31,06 | 31,06 | 00:00:00 | | 2006-03-17 | 31,16 | 7.155.900 | 31,31 | 31,04 | 31,27 | 00:00:00 | | 2006-03-20 | 31,08 | 3.885.900 | 31,25 | 31,03 | 31,08 | 00:00:00 | | 2006-03-21 | 31,10 | 4.589.600 | 31,27 | 30,98 | 31,03 | 00:00:00 | | 2006-03-22 | 31,19 | 3.335.000 | 31,24 | 30,73 | 30,73 | 00:00:00 | | 2006-03-23 | 30,94 | 4.572.400 | 31,28 | 30,84 | 31,12 | 00:00:00 | | 2006-03-24 | 30,90 | 3.744.600 | 30,99 | 30,80 | 30,94 | 00:00:00 | | 2006-03-27 | 30,91 | 4.085.200 | 30,96 | 30,83 | 30,90 | 00:00:00 | | 2006-03-28 | 30,72 | 4.804.200 | 31,20 | 30,67 | 30,91 | 00:00:00 | | 2006-03-29 | 30,79 | 5.621.300 | 30,85 | 30,39 | 30,39 | 00:00:00 | | 2006-03-30 | 30,60 | 4.100.300 | 30,88 | 30,56 | 30,66 | 00:00:00 | | 2006-03-31 | 30,50 | 5.388.400 | 30,72 | 30,40 | 30,61 | 00:00:00 | | 2006-04-03 | 30,52 | 4.707.800 | 30,83 | 30,49 | 30,59 | 00:00:00 | | 2006-04-04 | 30,60 | 4.889.900 | 30,73 | 30,38 | 30,52 | 00:00:00 | | 2006-04-05 | 30,80 | 4.776.500 | 30,90 | 30,50 | 30,50 | 00:00:00 | | 2006-04-06 | 30,82 | 4.312.200 | 30,88 | 30,52 | 30,70 | 00:00:00 | | 2006-04-07 | 30,50 | 4.276.100 | 30,95 | 30,44 | 30,77 | 00:00:00 | | 2006-04-10 | 30,47 | 2.731.500 | 30,69 | 30,38 | 30,62 | 00:00:00 | | 2006-04-11 | 30,38 | 4.058.100 | 30,65 | 30,34 | 30,38 | 00:00:00 | | 2006-04-12 | 30,33 | 3.960.000 | 30,51 | 30,21 | 30,43 | 00:00:00 | | 2006-04-13 | 30,42 | 2.472.000 | 30,53 | 30,17 | 30,17 | 00:00:00 | | 2006-04-17 | 30,38 | 3.266.300 | 30,59 | 30,26 | 30,52 | 00:00:00 | | 2006-04-18 | 30,55 | 5.842.900 | 30,72 | 30,17 | 30,38 | 00:00:00 | | 2006-04-19 | 30,50 | 6.899.900 | 30,54 | 30,34 | 30,40 | 00:00:00 | | 2006-04-20 | 30,60 | 4.352.100 | 30,69 | 30,41 | 30,50 | 00:00:00 | | 2006-04-21 | 30,53 | 4.117.900 | 30,78 | 30,40 | 30,78 | 00:00:00 | | 2006-04-24 | 30,50 | 3.389.200 | 30,56 | 30,34 | 30,51 | 00:00:00 | | 2006-04-25 | 30,39 | 4.304.500 | 30,56 | 30,27 | 30,50 | 00:00:00 | | 2006-04-26 | 30,59 | 3.493.100 | 30,69 | 30,44 | 30,50 | 00:00:00 | | 2006-04-27 | 30,98 | 6.833.300 | 31,19 | 30,45 | 30,50 | 00:00:00 | | 2006-04-28 | 31,44 | 9.722.200 | 31,51 | 30,95 | 30,98 | 00:00:00 | | 2006-05-01 | 30,95 | 7.106.500 | 31,37 | 30,89 | 31,30 | 00:00:00 | | 2006-05-02 | 31,07 | 4.047.500 | 31,22 | 30,83 | 31,01 | 00:00:00 | | 2006-05-03 | 31,05 | 4.602.500 | 31,17 | 30,90 | 31,05 | 00:00:00 | | 2006-05-04 | 31,24 | 8.743.400 | 31,50 | 31,15 | 31,16 | 00:00:00 | | 2006-05-05 | 31,36 | 6.717.200 | 31,44 | 31,18 | 31,25 | 00:00:00 | | 2006-05-08 | 31,36 | 4.134.600 | 31,50 | 31,24 | 31,25 | 00:00:00 | | 2006-05-09 | 31,56 | 4.676.800 | 31,56 | 31,28 | 31,28 | 00:00:00 | | 2006-05-10 | 31,82 | 6.540.900 | 31,88 | 31,44 | 31,81 | 00:00:00 | | 2006-05-11 | 31,71 | 7.375.500 | 31,89 | 31,47 | 31,69 | 00:00:00 | | 2006-05-12 | 31,37 | 4.635.400 | 31,74 | 31,34 | 31,71 | 00:00:00 | | 2006-05-15 | 31,50 | 3.665.900 | 31,63 | 31,22 | 31,22 | 00:00:00 | | 2006-05-16 | 31,56 | 3.163.000 | 31,69 | 31,34 | 31,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
