|
 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 2024-05-15 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 31,56 | 3.163.000 | 31,69 | 31,34 | 31,50 | 00:00:00 | | 2006-05-17 | 31,20 | 5.016.600 | 31,52 | 30,98 | 31,25 | 00:00:00 | | 2006-05-18 | 30,85 | 3.958.600 | 31,33 | 30,84 | 31,24 | 00:00:00 | | 2006-05-19 | 31,10 | 5.570.100 | 31,49 | 30,95 | 31,12 | 00:00:00 | | 2006-05-22 | 31,12 | 4.396.500 | 31,32 | 30,91 | 31,10 | 00:00:00 | | 2006-05-23 | 31,04 | 4.229.500 | 31,35 | 30,98 | 31,12 | 00:00:00 | | 2006-05-24 | 30,98 | 4.259.000 | 31,29 | 30,82 | 31,04 | 00:00:00 | | 2006-05-25 | 30,90 | 4.704.300 | 31,18 | 30,73 | 31,17 | 00:00:00 | | 2006-05-26 | 31,03 | 2.553.000 | 31,06 | 30,90 | 30,99 | 00:00:00 | | 2006-05-30 | 30,76 | 2.899.800 | 31,03 | 30,71 | 31,03 | 00:00:00 | | 2006-05-31 | 30,87 | 4.969.800 | 30,90 | 30,57 | 30,87 | 00:00:00 | | 2006-06-01 | 31,31 | 3.912.000 | 31,35 | 30,80 | 30,93 | 00:00:00 | | 2006-06-02 | 31,68 | 6.307.900 | 31,74 | 31,31 | 31,31 | 00:00:00 | | 2006-06-05 | 31,26 | 3.640.900 | 31,61 | 31,25 | 31,50 | 00:00:00 | | 2006-06-06 | 31,28 | 4.689.700 | 31,40 | 31,02 | 31,30 | 00:00:00 | | 2006-06-07 | 31,56 | 4.916.000 | 31,83 | 31,32 | 31,37 | 00:00:00 | | 2006-06-08 | 31,58 | 5.720.600 | 31,66 | 31,22 | 31,45 | 00:00:00 | | 2006-06-09 | 31,58 | 4.428.600 | 31,66 | 31,37 | 31,58 | 00:00:00 | | 2006-06-12 | 31,51 | 3.485.200 | 31,72 | 31,43 | 31,58 | 00:00:00 | | 2006-06-13 | 31,40 | 7.525.100 | 31,75 | 31,27 | 31,55 | 00:00:00 | | 2006-06-14 | 31,10 | 6.740.100 | 31,55 | 30,67 | 31,39 | 00:00:00 | | 2006-06-15 | 31,30 | 7.051.800 | 31,35 | 30,82 | 31,07 | 00:00:00 | | 2006-06-16 | 31,28 | 7.047.000 | 31,41 | 31,00 | 31,19 | 00:00:00 | | 2006-06-19 | 31,22 | 4.360.500 | 31,53 | 31,15 | 31,33 | 00:00:00 | | 2006-06-20 | 31,13 | 5.129.900 | 31,32 | 31,08 | 31,21 | 00:00:00 | | 2006-06-21 | 31,21 | 4.274.200 | 31,39 | 31,07 | 31,18 | 00:00:00 | | 2006-06-22 | 31,16 | 4.085.900 | 31,22 | 31,03 | 31,20 | 00:00:00 | | 2006-06-23 | 31,02 | 3.922.500 | 31,14 | 30,77 | 31,09 | 00:00:00 | | 2006-06-26 | 31,18 | 4.338.100 | 31,21 | 30,96 | 31,14 | 00:00:00 | | 2006-06-27 | 31,00 | 4.297.800 | 31,33 | 31,00 | 31,17 | 00:00:00 | | 2006-06-28 | 30,79 | 4.135.000 | 30,94 | 30,65 | 30,80 | 00:00:00 | | 2006-06-29 | 30,98 | 8.148.600 | 31,06 | 30,58 | 30,82 | 00:00:00 | | 2006-06-30 | 30,88 | 5.849.300 | 31,18 | 30,76 | 31,04 | 00:00:00 | | 2006-07-03 | 31,14 | 2.049.600 | 31,19 | 31,00 | 31,19 | 00:00:00 | | 2006-07-05 | 31,02 | 4.143.000 | 31,15 | 30,78 | 31,15 | 00:00:00 | | 2006-07-06 | 31,13 | 3.249.900 | 31,19 | 30,94 | 31,13 | 00:00:00 | | 2006-07-07 | 30,99 | 4.078.100 | 31,21 | 30,97 | 31,13 | 00:00:00 | | 2006-07-10 | 31,14 | 3.208.200 | 31,21 | 31,06 | 31,15 | 00:00:00 | | 2006-07-11 | 31,17 | 4.036.600 | 31,22 | 30,98 | 31,14 | 00:00:00 | | 2006-07-12 | 30,98 | 4.457.700 | 31,30 | 30,87 | 31,23 | 00:00:00 | | 2006-07-13 | 30,71 | 4.283.900 | 30,98 | 30,61 | 30,98 | 00:00:00 | | 2006-07-14 | 30,77 | 5.319.900 | 30,89 | 30,54 | 30,72 | 00:00:00 | | 2006-07-17 | 31,02 | 4.759.600 | 31,18 | 30,63 | 30,80 | 00:00:00 | | 2006-07-18 | 31,08 | 4.709.600 | 31,20 | 30,70 | 31,03 | 00:00:00 | | 2006-07-19 | 31,55 | 6.287.000 | 31,66 | 31,17 | 31,19 | 00:00:00 | | 2006-07-20 | 31,74 | 5.247.900 | 31,94 | 31,40 | 31,56 | 00:00:00 | | 2006-07-21 | 31,81 | 5.968.300 | 31,92 | 31,46 | 31,92 | 00:00:00 | | 2006-07-24 | 31,99 | 3.619.900 | 32,00 | 31,81 | 31,81 | 00:00:00 | | 2006-07-25 | 31,89 | 5.186.200 | 32,00 | 31,69 | 31,92 | 00:00:00 | | 2006-07-26 | 31,88 | 7.056.100 | 31,95 | 31,76 | 31,82 | 00:00:00 | | 2006-07-27 | 31,65 | 5.236.000 | 31,99 | 31,64 | 31,95 | 00:00:00 | | 2006-07-28 | 32,00 | 10.025.500 | 32,08 | 31,76 | 31,80 | 00:00:00 | | 2006-07-31 | 32,00 | 8.447.800 | 32,04 | 31,80 | 31,80 | 00:00:00 | | 2006-08-01 | 31,90 | 6.377.400 | 31,98 | 31,82 | 31,86 | 00:00:00 | | 2006-08-02 | 31,92 | 6.884.600 | 32,01 | 31,86 | 31,93 | 00:00:00 | | 2006-08-03 | 32,17 | 7.047.200 | 32,24 | 31,75 | 31,80 | 00:00:00 | | 2006-08-04 | 32,31 | 8.167.700 | 32,45 | 32,17 | 32,28 | 00:00:00 | | 2006-08-07 | 32,30 | 4.199.400 | 32,38 | 32,23 | 32,23 | 00:00:00 | | 2006-08-08 | 32,26 | 6.497.900 | 32,49 | 32,26 | 32,40 | 00:00:00 | | 2006-08-09 | 32,12 | 7.473.100 | 32,48 | 32,09 | 32,41 | 00:00:00 | | 2006-08-10 | 32,11 | 4.649.100 | 32,20 | 31,90 | 32,10 | 00:00:00 | | 2006-08-11 | 31,90 | 4.342.500 | 32,04 | 31,73 | 32,02 | 00:00:00 | | 2006-08-14 | 31,99 | 3.791.600 | 32,11 | 31,91 | 31,99 | 00:00:00 | | 2006-08-15 | 32,29 | 4.242.900 | 32,35 | 32,00 | 32,00 | 00:00:00 | | 2006-08-16 | 32,40 | 4.275.600 | 32,48 | 32,33 | 32,36 | 00:00:00 | | 2006-08-17 | 32,49 | 3.819.000 | 32,59 | 32,30 | 32,32 | 00:00:00 | | 2006-08-18 | 32,50 | 4.075.300 | 32,52 | 32,37 | 32,47 | 00:00:00 | | 2006-08-21 | 32,33 | 2.562.700 | 32,48 | 32,31 | 32,35 | 00:00:00 | | 2006-08-22 | 32,42 | 2.920.500 | 32,49 | 32,30 | 32,38 | 00:00:00 | | 2006-08-23 | 32,23 | 3.605.600 | 32,44 | 32,02 | 32,42 | 00:00:00 | | 2006-08-24 | 32,43 | 3.192.600 | 32,46 | 32,22 | 32,32 | 00:00:00 | | 2006-08-25 | 32,12 | 3.254.200 | 32,30 | 32,07 | 32,15 | 00:00:00 | | 2006-08-28 | 32,10 | 2.913.800 | 32,26 | 32,02 | 32,13 | 00:00:00 | | 2006-08-29 | 32,00 | 6.062.500 | 32,21 | 31,84 | 32,13 | 00:00:00 | | 2006-08-30 | 31,91 | 4.871.700 | 32,08 | 31,89 | 31,98 | 00:00:00 | | 2006-08-31 | 32,07 | 5.795.200 | 32,11 | 31,83 | 31,99 | 00:00:00 | | 2006-09-01 | 32,05 | 2.270.900 | 32,19 | 31,95 | 32,19 | 00:00:00 | | 2006-09-05 | 32,12 | 3.657.100 | 32,29 | 32,06 | 32,20 | 00:00:00 | | 2006-09-06 | 32,24 | 4.131.200 | 32,28 | 31,99 | 32,00 | 00:00:00 | | 2006-09-07 | 32,03 | 4.358.500 | 32,33 | 31,98 | 32,24 | 00:00:00 | | 2006-09-08 | 32,19 | 5.223.100 | 32,22 | 31,26 | 31,50 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
