|
 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 | | 2007-08-23 | 32,81 | 9.301.600 | 33,18 | 32,70 | 33,18 | 00:00:00 | | 2007-08-24 | 33,05 | 7.653.800 | 33,09 | 32,63 | 32,63 | 00:00:00 | | 2007-08-27 | 32,85 | 5.857.200 | 33,00 | 32,63 | 32,91 | 00:00:00 | | 2007-08-28 | 31,80 | 9.830.000 | 32,80 | 31,76 | 32,69 | 00:00:00 | | 2007-08-29 | 32,31 | 7.783.300 | 32,31 | 31,56 | 31,95 | 00:00:00 | | 2007-08-30 | 32,19 | 8.011.300 | 32,38 | 31,71 | 32,19 | 00:00:00 | | 2007-08-31 | 32,35 | 9.699.600 | 32,75 | 32,05 | 32,60 | 00:00:00 | | 2007-09-04 | 32,25 | 6.382.100 | 32,41 | 31,92 | 32,30 | 00:00:00 | | 2007-09-05 | 31,64 | 8.225.300 | 32,00 | 31,37 | 31,96 | 00:00:00 | | 2007-09-06 | 31,82 | 5.869.600 | 32,02 | 31,37 | 31,41 | 00:00:00 | | 2007-09-07 | 31,46 | 9.988.300 | 31,90 | 31,23 | 31,50 | 00:00:00 | | 2007-09-10 | 31,33 | 5.671.800 | 31,70 | 31,03 | 31,52 | 00:00:00 | | 2007-09-11 | 31,70 | 7.842.100 | 31,95 | 31,34 | 31,34 | 00:00:00 | | 2007-09-12 | 31,84 | 7.097.300 | 32,00 | 31,40 | 31,67 | 00:00:00 | | 2007-09-13 | 32,20 | 6.611.300 | 32,23 | 31,95 | 32,20 | 00:00:00 | | 2007-09-14 | 32,27 | 6.041.700 | 32,33 | 31,90 | 32,00 | 00:00:00 | | 2007-09-17 | 32,29 | 8.387.100 | 32,39 | 32,10 | 32,21 | 00:00:00 | | 2007-09-18 | 33,62 | 12.005.900 | 33,66 | 32,00 | 32,26 | 00:00:00 | | 2007-09-19 | 33,98 | 11.444.500 | 34,17 | 33,61 | 33,70 | 00:00:00 | | 2007-09-20 | 33,38 | 8.241.000 | 34,01 | 33,18 | 33,93 | 00:00:00 | | 2007-09-21 | 33,10 | 11.678.500 | 33,96 | 32,94 | 33,17 | 00:00:00 | | 2007-09-24 | 32,92 | 6.984.700 | 33,13 | 32,75 | 33,04 | 00:00:00 | | 2007-09-25 | 32,86 | 6.530.700 | 33,07 | 32,52 | 32,71 | 00:00:00 | | 2007-09-26 | 32,32 | 9.664.900 | 32,77 | 32,15 | 32,68 | 00:00:00 | | 2007-09-27 | 32,72 | 8.747.500 | 32,75 | 32,38 | 32,49 | 00:00:00 | | 2007-09-28 | 32,53 | 5.418.000 | 32,85 | 32,47 | 32,71 | 00:00:00 | | 2007-10-01 | 33,34 | 8.453.500 | 33,56 | 32,42 | 32,51 | 00:00:00 | | 2007-10-02 | 33,55 | 6.181.600 | 33,65 | 33,28 | 33,41 | 00:00:00 | | 2007-10-03 | 33,49 | 4.858.000 | 33,75 | 33,29 | 33,46 | 00:00:00 | | 2007-10-04 | 33,50 | 4.104.500 | 33,77 | 33,38 | 33,50 | 00:00:00 | | 2007-10-05 | 33,71 | 4.911.200 | 33,98 | 33,55 | 33,63 | 00:00:00 | | 2007-10-08 | 33,43 | 4.252.400 | 34,10 | 33,32 | 33,99 | 00:00:00 | | 2007-10-09 | 33,47 | 7.254.500 | 33,61 | 33,03 | 33,53 | 00:00:00 | | 2007-10-10 | 33,03 | 6.888.100 | 33,48 | 32,91 | 33,42 | 00:00:00 | | 2007-10-11 | 32,81 | 7.660.300 | 33,41 | 32,60 | 33,40 | 00:00:00 | | 2007-10-12 | 32,88 | 7.538.800 | 33,22 | 32,67 | 32,67 | 00:00:00 | | 2007-10-15 | 32,51 | 8.058.100 | 33,10 | 32,29 | 33,10 | 00:00:00 | | 2007-10-16 | 32,35 | 10.893.300 | 32,90 | 32,00 | 32,73 | 00:00:00 | | 2007-10-17 | 32,60 | 9.824.100 | 32,79 | 32,07 | 32,55 | 00:00:00 | | 2007-10-18 | 32,16 | 10.836.700 | 32,56 | 31,91 | 32,36 | 00:00:00 | | 2007-10-19 | 31,27 | 13.857.400 | 32,47 | 31,21 | 32,00 | 00:00:00 | | 2007-10-22 | 31,50 | 8.855.900 | 31,73 | 30,90 | 31,07 | 00:00:00 | | 2007-10-23 | 31,70 | 8.819.300 | 31,75 | 31,21 | 31,70 | 00:00:00 | | 2007-10-24 | 31,46 | 13.499.400 | 31,75 | 31,06 | 31,49 | 00:00:00 | | 2007-10-25 | 31,54 | 11.676.600 | 31,92 | 31,18 | 31,41 | 00:00:00 | | 2007-10-26 | 32,38 | 10.938.500 | 32,48 | 31,42 | 32,20 | 00:00:00 | | 2007-10-29 | 32,51 | 8.030.400 | 32,61 | 32,17 | 32,56 | 00:00:00 | | 2007-10-30 | 32,70 | 9.541.700 | 32,78 | 32,30 | 32,51 | 00:00:00 | | 2007-10-31 | 33,16 | 11.884.200 | 33,48 | 32,64 | 32,93 | 00:00:00 | | 2007-11-01 | 31,69 | 12.738.400 | 32,75 | 31,61 | 32,40 | 00:00:00 | | 2007-11-02 | 31,30 | 13.983.400 | 31,84 | 30,98 | 31,75 | 00:00:00 | | 2007-11-05 | 31,24 | 11.893.900 | 31,60 | 30,72 | 30,94 | 00:00:00 | | 2007-11-06 | 31,84 | 8.451.400 | 31,88 | 31,02 | 31,22 | 00:00:00 | | 2007-11-07 | 30,51 | 12.432.000 | 31,56 | 30,47 | 31,55 | 00:00:00 | | 2007-11-08 | 31,25 | 15.091.600 | 31,41 | 30,34 | 30,60 | 00:00:00 | | 2007-11-09 | 30,92 | 16.296.600 | 31,65 | 30,40 | 30,79 | 00:00:00 | | 2007-11-12 | 31,24 | 15.245.200 | 32,47 | 30,75 | 30,81 | 00:00:00 | | 2007-11-13 | 32,44 | 12.766.700 | 32,48 | 31,44 | 31,44 | 00:00:00 | | 2007-11-14 | 32,35 | 13.534.900 | 33,09 | 32,08 | 32,57 | 00:00:00 | | 2007-11-15 | 31,60 | 14.644.900 | 32,78 | 31,22 | 32,21 | 00:00:00 | | 2007-11-16 | 31,43 | 14.080.400 | 32,08 | 31,06 | 31,88 | 00:00:00 | | 2007-11-19 | 30,96 | 14.888.400 | 31,47 | 30,25 | 31,17 | 00:00:00 | | 2007-11-20 | 30,97 | 17.074.500 | 31,74 | 30,30 | 31,07 | 00:00:00 | | 2007-11-21 | 30,49 | 14.970.200 | 31,23 | 30,21 | 30,65 | 00:00:00 | | 2007-11-23 | 31,21 | 5.398.700 | 31,38 | 30,64 | 30,75 | 00:00:00 | | 2007-11-26 | 30,50 | 14.582.800 | 31,27 | 30,50 | 31,27 | 00:00:00 | | 2007-11-27 | 31,06 | 15.031.700 | 31,36 | 30,53 | 30,68 | 00:00:00 | | 2007-11-28 | 32,59 | 22.995.800 | 32,85 | 31,06 | 31,23 | 00:00:00 | | 2007-11-29 | 32,66 | 11.534.300 | 32,85 | 32,06 | 32,50 | 00:00:00 | | 2007-11-30 | 33,09 | 13.165.700 | 33,77 | 32,87 | 33,44 | 00:00:00 | | 2007-12-03 | 32,93 | 7.378.400 | 33,28 | 32,60 | 33,25 | 00:00:00 | | 2007-12-04 | 32,47 | 8.114.200 | 32,93 | 32,40 | 32,76 | 00:00:00 | | 2007-12-05 | 32,64 | 13.357.900 | 32,91 | 32,08 | 32,71 | 00:00:00 | | 2007-12-06 | 33,14 | 11.526.300 | 33,15 | 32,35 | 32,63 | 00:00:00 | | 2007-12-07 | 32,86 | 9.989.900 | 33,50 | 32,76 | 33,14 | 00:00:00 | | 2007-12-10 | 33,58 | 11.042.500 | 33,87 | 33,02 | 33,02 | 00:00:00 | | 2007-12-11 | 32,85 | 17.734.000 | 34,00 | 32,70 | 33,93 | 00:00:00 | | 2007-12-12 | 33,20 | 18.199.700 | 34,21 | 32,52 | 33,65 | 00:00:00 | | 2007-12-13 | 33,22 | 11.467.900 | 33,34 | 32,47 | 32,97 | 00:00:00 | | 2007-12-14 | 32,68 | 9.122.400 | 33,50 | 32,65 | 33,15 | 00:00:00 | | 2007-12-17 | 31,81 | 15.654.200 | 32,27 | 31,54 | 31,94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
