|
 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 2024-05-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-12-17 | 31,81 | 15.654.200 | 32,27 | 31,54 | 31,94 | 00:00:00 | | 2007-12-18 | 31,62 | 15.635.000 | 32,40 | 31,00 | 32,10 | 00:00:00 | | 2007-12-19 | 31,59 | 12.745.700 | 32,14 | 31,42 | 31,69 | 00:00:00 | | 2007-12-20 | 31,60 | 11.892.500 | 32,00 | 31,19 | 31,87 | 00:00:00 | | 2007-12-21 | 32,28 | 15.257.000 | 32,32 | 31,60 | 31,91 | 00:00:00 | | 2007-12-24 | 32,54 | 4.567.900 | 32,81 | 32,31 | 32,31 | 00:00:00 | | 2007-12-26 | 32,54 | 6.750.500 | 32,64 | 32,23 | 32,60 | 00:00:00 | | 2007-12-27 | 31,60 | 8.212.700 | 32,20 | 31,52 | 31,87 | 00:00:00 | | 2007-12-28 | 31,81 | 6.242.700 | 31,99 | 31,50 | 31,92 | 00:00:00 | | 2007-12-31 | 31,74 | 7.991.300 | 32,04 | 31,50 | 31,77 | 00:00:00 | | 2008-01-02 | 31,18 | 10.623.900 | 32,10 | 31,04 | 31,79 | 00:00:00 | | 2008-01-03 | 30,33 | 13.995.100 | 31,34 | 30,21 | 31,34 | 00:00:00 | | 2008-01-04 | 29,44 | 14.328.700 | 30,20 | 29,38 | 30,12 | 00:00:00 | | 2008-01-07 | 29,71 | 12.090.300 | 30,05 | 29,18 | 29,67 | 00:00:00 | | 2008-01-08 | 28,44 | 16.178.000 | 29,92 | 28,32 | 29,92 | 00:00:00 | | 2008-01-09 | 29,02 | 18.578.900 | 29,02 | 27,86 | 28,40 | 00:00:00 | | 2008-01-10 | 29,97 | 16.080.400 | 30,50 | 28,42 | 28,82 | 00:00:00 | | 2008-01-11 | 29,85 | 11.374.800 | 30,53 | 29,25 | 29,75 | 00:00:00 | | 2008-01-14 | 30,32 | 11.150.300 | 30,42 | 29,41 | 30,15 | 00:00:00 | | 2008-01-15 | 30,42 | 17.304.900 | 30,73 | 29,54 | 29,85 | 00:00:00 | | 2008-01-16 | 31,04 | 17.893.900 | 31,62 | 30,30 | 30,33 | 00:00:00 | | 2008-01-17 | 30,22 | 16.349.000 | 31,48 | 30,08 | 31,29 | 00:00:00 | | 2008-01-18 | 30,19 | 21.111.300 | 31,01 | 29,54 | 30,49 | 00:00:00 | | 2008-01-22 | 30,69 | 24.757.000 | 31,50 | 28,91 | 29,00 | 00:00:00 | | 2008-01-23 | 32,70 | 32.030.200 | 32,90 | 29,20 | 30,16 | 00:00:00 | | 2008-01-24 | 33,44 | 24.373.900 | 33,60 | 32,35 | 32,93 | 00:00:00 | | 2008-01-25 | 32,96 | 19.058.000 | 33,95 | 32,45 | 33,71 | 00:00:00 | | 2008-01-28 | 33,63 | 12.304.200 | 33,74 | 32,49 | 32,94 | 00:00:00 | | 2008-01-29 | 33,92 | 13.628.400 | 34,03 | 33,19 | 33,78 | 00:00:00 | | 2008-01-30 | 33,59 | 24.793.300 | 34,50 | 33,37 | 33,84 | 00:00:00 | | 2008-01-31 | 33,59 | 20.164.000 | 34,40 | 32,63 | 33,13 | 00:00:00 | | 2008-02-01 | 34,00 | 15.381.800 | 34,35 | 33,54 | 34,03 | 00:00:00 | | 2008-02-04 | 33,03 | 14.348.500 | 33,70 | 32,90 | 33,70 | 00:00:00 | | 2008-02-05 | 32,06 | 13.562.200 | 32,67 | 32,01 | 32,41 | 00:00:00 | | 2008-02-06 | 32,09 | 11.011.500 | 32,67 | 31,94 | 32,34 | 00:00:00 | | 2008-02-07 | 32,62 | 12.101.600 | 32,84 | 31,76 | 31,85 | 00:00:00 | | 2008-02-08 | 32,34 | 10.373.800 | 32,79 | 31,90 | 32,47 | 00:00:00 | | 2008-02-11 | 32,09 | 8.570.200 | 32,48 | 31,79 | 32,28 | 00:00:00 | | 2008-02-12 | 32,70 | 11.196.900 | 33,02 | 32,16 | 32,35 | 00:00:00 | | 2008-02-13 | 32,94 | 8.569.500 | 33,00 | 32,33 | 32,89 | 00:00:00 | | 2008-02-14 | 32,44 | 9.348.200 | 33,17 | 32,42 | 32,89 | 00:00:00 | | 2008-02-15 | 32,68 | 9.327.100 | 32,88 | 32,07 | 32,29 | 00:00:00 | | 2008-02-19 | 32,41 | 8.981.500 | 33,16 | 32,06 | 32,87 | 00:00:00 | | 2008-02-20 | 32,70 | 10.733.300 | 32,88 | 32,00 | 32,15 | 00:00:00 | | 2008-02-21 | 32,22 | 7.009.100 | 32,91 | 32,14 | 32,87 | 00:00:00 | | 2008-02-22 | 32,91 | 9.798.700 | 33,00 | 31,71 | 32,29 | 00:00:00 | | 2008-02-25 | 33,06 | 9.779.400 | 33,16 | 32,18 | 32,87 | 00:00:00 | | 2008-02-26 | 33,25 | 8.685.000 | 33,59 | 32,68 | 32,96 | 00:00:00 | | 2008-02-27 | 33,48 | 8.248.800 | 33,77 | 32,86 | 33,00 | 00:00:00 | | 2008-02-28 | 32,82 | 12.722.700 | 33,46 | 32,45 | 33,23 | 00:00:00 | | 2008-02-29 | 32,02 | 13.082.700 | 32,67 | 31,90 | 32,52 | 00:00:00 | | 2008-03-03 | 31,95 | 9.854.100 | 32,16 | 31,25 | 32,02 | 00:00:00 | | 2008-03-04 | 31,83 | 12.083.600 | 32,00 | 31,22 | 31,59 | 00:00:00 | | 2008-03-05 | 31,78 | 11.777.300 | 32,39 | 31,32 | 32,03 | 00:00:00 | | 2008-03-06 | 31,10 | 10.723.600 | 31,75 | 31,04 | 31,67 | 00:00:00 | | 2008-03-07 | 30,88 | 15.792.700 | 31,64 | 30,40 | 30,91 | 00:00:00 | | 2008-03-10 | 30,59 | 10.585.600 | 31,41 | 30,40 | 30,97 | 00:00:00 | | 2008-03-11 | 32,85 | 18.691.700 | 32,90 | 31,15 | 31,51 | 00:00:00 | | 2008-03-12 | 32,32 | 14.232.700 | 33,61 | 32,28 | 32,86 | 00:00:00 | | 2008-03-13 | 32,67 | 15.209.500 | 33,00 | 31,37 | 31,89 | 00:00:00 | | 2008-03-14 | 31,57 | 17.721.200 | 33,10 | 31,18 | 32,97 | 00:00:00 | | 2008-03-17 | 32,59 | 20.272.300 | 32,86 | 30,19 | 30,20 | 00:00:00 | | 2008-03-18 | 33,64 | 20.290.700 | 33,75 | 32,40 | 32,83 | 00:00:00 | | 2008-03-19 | 32,93 | 21.616.300 | 34,01 | 32,72 | 34,01 | 00:00:00 | | 2008-03-20 | 34,52 | 32.011.600 | 34,61 | 33,04 | 33,04 | 00:00:00 | | 2008-03-24 | 34,67 | 20.716.200 | 35,01 | 34,46 | 34,73 | 00:00:00 | | 2008-03-25 | 34,81 | 12.982.300 | 34,99 | 34,07 | 34,55 | 00:00:00 | | 2008-03-26 | 33,90 | 12.442.100 | 34,70 | 33,67 | 34,70 | 00:00:00 | | 2008-03-27 | 33,08 | 14.431.200 | 34,21 | 33,07 | 33,92 | 00:00:00 | | 2008-03-28 | 32,66 | 9.332.800 | 33,57 | 32,60 | 33,23 | 00:00:00 | | 2008-03-31 | 32,36 | 16.224.200 | 32,86 | 32,18 | 32,59 | 00:00:00 | | 2008-04-01 | 34,01 | 20.288.700 | 34,07 | 32,92 | 32,96 | 00:00:00 | | 2008-04-02 | 33,56 | 12.311.300 | 34,14 | 33,40 | 33,98 | 00:00:00 | | 2008-04-03 | 33,81 | 8.905.400 | 33,88 | 33,24 | 33,25 | 00:00:00 | | 2008-04-04 | 33,20 | 9.316.100 | 33,94 | 33,10 | 33,82 | 00:00:00 | | 2008-04-07 | 33,20 | 8.038.900 | 33,75 | 33,06 | 33,51 | 00:00:00 | | 2008-04-08 | 32,79 | 8.377.300 | 33,19 | 32,66 | 33,03 | 00:00:00 | | 2008-04-09 | 32,45 | 7.398.100 | 33,13 | 32,29 | 32,87 | 00:00:00 | | 2008-04-10 | 32,95 | 10.538.000 | 33,40 | 32,31 | 32,39 | 00:00:00 | | 2008-04-11 | 32,62 | 9.929.800 | 33,30 | 32,49 | 32,49 | 00:00:00 | | 2008-04-14 | 31,67 | 14.734.400 | 32,80 | 31,67 | 32,48 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
