|
 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 2024-06-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-09-08 | 32,19 | 5.223.100 | 32,22 | 31,26 | 31,50 | 00:00:00 | | 2006-09-11 | 32,42 | 6.278.000 | 32,46 | 32,26 | 32,28 | 00:00:00 | | 2006-09-12 | 32,85 | 7.687.200 | 32,87 | 32,35 | 32,40 | 00:00:00 | | 2006-09-13 | 32,81 | 7.030.200 | 32,83 | 32,64 | 32,72 | 00:00:00 | | 2006-09-14 | 33,00 | 5.435.200 | 33,09 | 32,71 | 32,71 | 00:00:00 | | 2006-09-15 | 33,26 | 8.974.800 | 33,36 | 32,99 | 33,15 | 00:00:00 | | 2006-09-18 | 33,09 | 4.075.300 | 33,21 | 32,92 | 33,15 | 00:00:00 | | 2006-09-19 | 33,04 | 4.821.500 | 33,14 | 33,00 | 33,10 | 00:00:00 | | 2006-09-20 | 33,15 | 4.067.100 | 33,32 | 33,09 | 33,14 | 00:00:00 | | 2006-09-21 | 33,13 | 4.077.100 | 33,29 | 33,03 | 33,20 | 00:00:00 | | 2006-09-22 | 33,14 | 3.347.700 | 33,25 | 33,08 | 33,20 | 00:00:00 | | 2006-09-25 | 33,26 | 4.846.800 | 33,42 | 33,15 | 33,25 | 00:00:00 | | 2006-09-26 | 33,27 | 4.735.100 | 33,33 | 33,12 | 33,32 | 00:00:00 | | 2006-09-27 | 33,18 | 6.013.100 | 33,31 | 32,95 | 33,01 | 00:00:00 | | 2006-09-28 | 33,30 | 3.431.400 | 33,30 | 33,12 | 33,19 | 00:00:00 | | 2006-09-29 | 33,22 | 5.352.400 | 33,32 | 33,15 | 33,22 | 00:00:00 | | 2006-10-02 | 33,08 | 2.990.900 | 33,33 | 33,00 | 33,32 | 00:00:00 | | 2006-10-03 | 33,27 | 4.423.000 | 33,33 | 33,07 | 33,09 | 00:00:00 | | 2006-10-04 | 33,43 | 5.529.600 | 33,44 | 32,96 | 33,07 | 00:00:00 | | 2006-10-05 | 33,69 | 5.446.300 | 33,72 | 33,29 | 33,30 | 00:00:00 | | 2006-10-06 | 33,67 | 4.947.100 | 33,72 | 33,52 | 33,69 | 00:00:00 | | 2006-10-09 | 33,73 | 3.593.500 | 33,74 | 33,55 | 33,65 | 00:00:00 | | 2006-10-10 | 33,54 | 5.619.500 | 33,75 | 33,46 | 33,71 | 00:00:00 | | 2006-10-11 | 33,86 | 5.713.100 | 33,88 | 33,45 | 33,54 | 00:00:00 | | 2006-10-12 | 33,87 | 4.013.700 | 33,93 | 33,75 | 33,92 | 00:00:00 | | 2006-10-13 | 33,76 | 5.149.500 | 33,92 | 33,68 | 33,87 | 00:00:00 | | 2006-10-16 | 33,59 | 4.829.800 | 33,82 | 33,51 | 33,80 | 00:00:00 | | 2006-10-17 | 33,24 | 10.228.900 | 33,51 | 33,00 | 33,50 | 00:00:00 | | 2006-10-18 | 33,25 | 6.541.500 | 33,54 | 33,11 | 33,34 | 00:00:00 | | 2006-10-19 | 33,43 | 8.392.400 | 33,48 | 33,12 | 33,25 | 00:00:00 | | 2006-10-20 | 33,43 | 7.640.700 | 33,63 | 33,33 | 33,52 | 00:00:00 | | 2006-10-23 | 33,67 | 5.180.600 | 33,71 | 33,28 | 33,31 | 00:00:00 | | 2006-10-24 | 33,78 | 4.836.700 | 33,80 | 33,45 | 33,58 | 00:00:00 | | 2006-10-25 | 33,97 | 5.965.400 | 33,98 | 33,60 | 33,75 | 00:00:00 | | 2006-10-26 | 34,06 | 6.415.400 | 34,08 | 33,73 | 33,97 | 00:00:00 | | 2006-10-27 | 34,00 | 5.896.400 | 34,15 | 33,87 | 33,90 | 00:00:00 | | 2006-10-30 | 34,00 | 4.600.500 | 34,10 | 33,94 | 34,01 | 00:00:00 | | 2006-10-31 | 33,84 | 5.651.800 | 34,07 | 33,77 | 34,00 | 00:00:00 | | 2006-11-01 | 33,71 | 4.696.400 | 33,99 | 33,64 | 33,94 | 00:00:00 | | 2006-11-02 | 33,72 | 3.618.500 | 33,80 | 33,60 | 33,64 | 00:00:00 | | 2006-11-03 | 33,57 | 5.518.600 | 33,82 | 33,51 | 33,78 | 00:00:00 | | 2006-11-06 | 33,71 | 3.969.500 | 33,75 | 33,57 | 33,58 | 00:00:00 | | 2006-11-07 | 33,81 | 3.970.700 | 33,81 | 33,68 | 33,71 | 00:00:00 | | 2006-11-08 | 33,89 | 3.087.100 | 33,94 | 33,72 | 33,81 | 00:00:00 | | 2006-11-09 | 33,85 | 3.884.900 | 33,90 | 33,70 | 33,86 | 00:00:00 | | 2006-11-10 | 33,66 | 5.124.600 | 33,96 | 33,55 | 33,90 | 00:00:00 | | 2006-11-13 | 33,70 | 5.634.900 | 33,77 | 33,62 | 33,71 | 00:00:00 | | 2006-11-14 | 33,72 | 7.461.500 | 33,82 | 33,45 | 33,82 | 00:00:00 | | 2006-11-15 | 33,69 | 4.781.600 | 33,77 | 33,62 | 33,68 | 00:00:00 | | 2006-11-16 | 33,97 | 4.200.000 | 34,06 | 33,71 | 33,75 | 00:00:00 | | 2006-11-17 | 33,91 | 4.133.300 | 33,97 | 33,81 | 33,85 | 00:00:00 | | 2006-11-20 | 34,01 | 3.315.600 | 34,06 | 33,86 | 33,91 | 00:00:00 | | 2006-11-21 | 33,92 | 3.914.900 | 34,02 | 33,88 | 34,02 | 00:00:00 | | 2006-11-22 | 33,79 | 3.393.600 | 34,00 | 33,68 | 33,90 | 00:00:00 | | 2006-11-24 | 33,72 | 1.186.900 | 33,82 | 33,63 | 33,63 | 00:00:00 | | 2006-11-27 | 33,47 | 6.356.200 | 33,79 | 33,31 | 33,66 | 00:00:00 | | 2006-11-28 | 33,39 | 4.438.300 | 33,59 | 33,33 | 33,49 | 00:00:00 | | 2006-11-29 | 33,77 | 3.312.000 | 33,81 | 33,46 | 33,46 | 00:00:00 | | 2006-11-30 | 33,64 | 4.136.100 | 33,77 | 33,41 | 33,75 | 00:00:00 | | 2006-12-01 | 33,66 | 5.475.300 | 33,77 | 33,45 | 33,71 | 00:00:00 | | 2006-12-04 | 33,88 | 5.849.800 | 33,99 | 33,67 | 33,69 | 00:00:00 | | 2006-12-05 | 34,00 | 5.253.100 | 34,06 | 33,74 | 33,90 | 00:00:00 | | 2006-12-06 | 34,20 | 5.637.000 | 34,20 | 33,89 | 33,97 | 00:00:00 | | 2006-12-07 | 34,08 | 4.696.800 | 34,38 | 33,86 | 34,30 | 00:00:00 | | 2006-12-08 | 33,96 | 4.986.300 | 34,16 | 33,93 | 34,11 | 00:00:00 | | 2006-12-11 | 34,00 | 5.081.300 | 34,16 | 33,92 | 34,00 | 00:00:00 | | 2006-12-12 | 34,38 | 9.485.200 | 34,46 | 33,75 | 34,00 | 00:00:00 | | 2006-12-13 | 35,58 | 22.298.200 | 35,85 | 34,48 | 34,49 | 00:00:00 | | 2006-12-14 | 35,86 | 16.043.000 | 36,00 | 34,50 | 34,50 | 00:00:00 | | 2006-12-15 | 35,79 | 15.343.800 | 36,00 | 35,64 | 35,86 | 00:00:00 | | 2006-12-18 | 35,95 | 7.556.600 | 36,03 | 35,12 | 35,12 | 00:00:00 | | 2006-12-19 | 36,12 | 8.213.900 | 36,15 | 35,85 | 35,96 | 00:00:00 | | 2006-12-20 | 36,46 | 9.201.100 | 36,49 | 36,04 | 36,12 | 00:00:00 | | 2006-12-21 | 36,43 | 6.374.000 | 36,58 | 36,30 | 36,50 | 00:00:00 | | 2006-12-22 | 36,65 | 5.358.000 | 36,78 | 36,41 | 36,52 | 00:00:00 | | 2006-12-26 | 36,69 | 4.623.500 | 36,85 | 36,58 | 36,70 | 00:00:00 | | 2006-12-27 | 36,38 | 4.575.300 | 36,54 | 36,26 | 36,30 | 00:00:00 | | 2006-12-28 | 36,31 | 3.786.300 | 36,61 | 36,21 | 36,42 | 00:00:00 | | 2006-12-29 | 36,19 | 4.974.400 | 36,39 | 36,06 | 36,30 | 00:00:00 | | 2007-01-03 | 36,17 | 7.697.500 | 36,29 | 35,61 | 35,61 | 00:00:00 | | 2007-01-04 | 36,20 | 5.409.000 | 36,25 | 35,91 | 36,17 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
