|
 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 2024-06-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-04-14 | 31,67 | 14.734.400 | 32,80 | 31,67 | 32,48 | 00:00:00 | | 2008-04-15 | 32,21 | 16.567.400 | 32,71 | 31,16 | 32,16 | 00:00:00 | | 2008-04-16 | 33,10 | 12.795.300 | 33,10 | 32,45 | 32,86 | 00:00:00 | | 2008-04-17 | 33,36 | 10.415.100 | 33,50 | 32,65 | 32,91 | 00:00:00 | | 2008-04-18 | 33,56 | 13.703.900 | 34,22 | 33,33 | 33,86 | 00:00:00 | | 2008-04-21 | 33,27 | 7.581.300 | 33,60 | 32,86 | 33,44 | 00:00:00 | | 2008-04-22 | 33,40 | 8.902.000 | 33,62 | 32,89 | 33,29 | 00:00:00 | | 2008-04-23 | 33,42 | 10.189.700 | 33,64 | 33,13 | 33,39 | 00:00:00 | | 2008-04-24 | 34,47 | 18.080.900 | 34,75 | 33,43 | 33,43 | 00:00:00 | | 2008-04-25 | 34,89 | 12.494.500 | 34,96 | 33,97 | 34,64 | 00:00:00 | | 2008-04-28 | 34,65 | 14.664.800 | 35,05 | 34,59 | 34,90 | 00:00:00 | | 2008-04-29 | 34,27 | 9.595.500 | 34,80 | 34,20 | 34,75 | 00:00:00 | | 2008-04-30 | 33,89 | 17.800.000 | 34,49 | 33,50 | 34,41 | 00:00:00 | | 2008-05-01 | 34,93 | 14.358.200 | 35,02 | 33,79 | 33,89 | 00:00:00 | | 2008-05-02 | 34,60 | 12.071.000 | 35,25 | 34,35 | 35,25 | 00:00:00 | | 2008-05-05 | 34,46 | 7.102.000 | 34,70 | 34,23 | 34,45 | 00:00:00 | | 2008-05-06 | 34,35 | 11.301.100 | 34,61 | 33,69 | 34,21 | 00:00:00 | | 2008-05-07 | 33,70 | 11.246.600 | 34,59 | 33,54 | 34,47 | 00:00:00 | | 2008-05-08 | 33,51 | 10.737.300 | 33,87 | 33,19 | 33,76 | 00:00:00 | | 2008-05-09 | 33,55 | 7.825.700 | 34,01 | 33,00 | 33,33 | 00:00:00 | | 2008-05-12 | 34,20 | 9.730.600 | 34,24 | 33,60 | 33,70 | 00:00:00 | | 2008-05-13 | 33,99 | 11.940.800 | 34,40 | 33,88 | 34,25 | 00:00:00 | | 2008-05-14 | 34,30 | 9.333.600 | 34,47 | 33,99 | 34,30 | 00:00:00 | | 2008-05-15 | 34,40 | 10.514.300 | 34,40 | 33,75 | 34,37 | 00:00:00 | | 2008-05-16 | 33,91 | 10.357.700 | 34,53 | 33,51 | 34,53 | 00:00:00 | | 2008-05-19 | 33,93 | 10.669.200 | 34,40 | 33,66 | 33,92 | 00:00:00 | | 2008-05-20 | 33,30 | 9.904.200 | 33,81 | 33,21 | 33,71 | 00:00:00 | | 2008-05-21 | 32,94 | 13.418.700 | 33,58 | 32,76 | 33,42 | 00:00:00 | | 2008-05-22 | 33,24 | 10.709.400 | 33,42 | 32,92 | 33,04 | 00:00:00 | | 2008-05-23 | 32,68 | 9.185.300 | 33,15 | 32,66 | 33,15 | 00:00:00 | | 2008-05-27 | 32,92 | 8.647.400 | 33,18 | 32,49 | 32,76 | 00:00:00 | | 2008-05-28 | 32,89 | 11.525.300 | 33,13 | 32,31 | 33,01 | 00:00:00 | | 2008-05-29 | 33,28 | 8.411.100 | 33,41 | 32,75 | 32,89 | 00:00:00 | | 2008-05-30 | 33,19 | 9.421.100 | 33,39 | 32,95 | 33,31 | 00:00:00 | | 2008-06-02 | 32,77 | 8.078.300 | 33,09 | 32,42 | 33,00 | 00:00:00 | | 2008-06-03 | 32,84 | 10.853.200 | 33,13 | 32,44 | 32,84 | 00:00:00 | | 2008-06-04 | 32,84 | 11.175.500 | 33,10 | 32,49 | 32,66 | 00:00:00 | | 2008-06-05 | 33,52 | 11.253.900 | 33,54 | 32,82 | 32,91 | 00:00:00 | | 2008-06-06 | 32,07 | 15.808.000 | 33,27 | 32,00 | 33,27 | 00:00:00 | | 2008-06-09 | 30,95 | 16.334.800 | 32,25 | 30,64 | 32,14 | 00:00:00 | | 2008-06-10 | 31,23 | 14.708.100 | 31,63 | 30,58 | 30,67 | 00:00:00 | | 2008-06-11 | 30,55 | 14.831.900 | 31,42 | 30,24 | 31,23 | 00:00:00 | | 2008-06-12 | 31,12 | 14.263.900 | 31,80 | 30,66 | 30,66 | 00:00:00 | | 2008-06-13 | 30,83 | 22.997.300 | 31,70 | 30,02 | 31,48 | 00:00:00 | | 2008-06-16 | 31,38 | 14.866.500 | 31,55 | 30,33 | 30,69 | 00:00:00 | | 2008-06-17 | 30,67 | 12.998.300 | 31,81 | 30,61 | 31,60 | 00:00:00 | | 2008-06-18 | 30,01 | 22.560.000 | 30,54 | 29,70 | 30,30 | 00:00:00 | | 2008-06-19 | 29,92 | 23.944.700 | 30,16 | 29,25 | 30,00 | 00:00:00 | | 2008-06-20 | 29,67 | 26.328.100 | 30,28 | 28,80 | 28,80 | 00:00:00 | | 2008-06-23 | 28,90 | 16.420.400 | 29,85 | 28,75 | 29,75 | 00:00:00 | | 2008-06-24 | 29,93 | 18.320.900 | 30,12 | 28,65 | 28,81 | 00:00:00 | | 2008-06-25 | 29,94 | 23.673.700 | 31,05 | 29,78 | 30,10 | 00:00:00 | | 2008-06-26 | 28,65 | 23.627.900 | 29,89 | 28,64 | 29,38 | 00:00:00 | | 2008-06-27 | 28,31 | 18.402.400 | 28,91 | 28,15 | 28,74 | 00:00:00 | | 2008-06-30 | 27,89 | 19.148.200 | 28,74 | 27,78 | 28,41 | 00:00:00 | | 2008-07-01 | 28,40 | 21.784.900 | 28,48 | 27,31 | 27,62 | 00:00:00 | | 2008-07-02 | 28,10 | 17.709.000 | 29,07 | 28,08 | 28,51 | 00:00:00 | | 2008-07-03 | 27,67 | 13.355.000 | 28,76 | 27,59 | 28,29 | 00:00:00 | | 2008-07-07 | 26,91 | 25.896.000 | 28,20 | 26,44 | 27,86 | 00:00:00 | | 2008-07-08 | 28,04 | 29.563.000 | 28,20 | 26,37 | 26,99 | 00:00:00 | | 2008-07-09 | 26,49 | 20.833.900 | 28,33 | 26,38 | 28,14 | 00:00:00 | | 2008-07-10 | 26,22 | 26.406.100 | 27,00 | 25,92 | 26,44 | 00:00:00 | | 2008-07-11 | 25,74 | 32.563.500 | 27,19 | 25,00 | 25,80 | 00:00:00 | | 2008-07-14 | 23,33 | 45.037.800 | 26,90 | 23,15 | 26,61 | 00:00:00 | | 2008-07-15 | 22,70 | 69.524.900 | 24,00 | 20,57 | 20,86 | 00:00:00 | | 2008-07-16 | 26,74 | 48.880.500 | 26,81 | 22,94 | 23,30 | 00:00:00 | | 2008-07-17 | 27,54 | 46.411.800 | 29,79 | 26,36 | 27,40 | 00:00:00 | | 2008-07-18 | 28,39 | 33.720.200 | 28,89 | 26,90 | 27,59 | 00:00:00 | | 2008-07-21 | 27,25 | 27.487.500 | 28,86 | 27,15 | 28,85 | 00:00:00 | | 2008-07-22 | 30,38 | 42.024.700 | 30,56 | 26,47 | 27,03 | 00:00:00 | | 2008-07-23 | 30,60 | 40.466.000 | 31,38 | 29,46 | 29,90 | 00:00:00 | | 2008-07-24 | 29,03 | 28.873.200 | 30,79 | 29,00 | 30,67 | 00:00:00 | | 2008-07-25 | 28,90 | 18.606.800 | 29,74 | 28,23 | 29,05 | 00:00:00 | | 2008-07-28 | 27,85 | 20.367.300 | 29,74 | 27,72 | 28,89 | 00:00:00 | | 2008-07-29 | 30,02 | 25.167.500 | 30,05 | 27,58 | 28,04 | 00:00:00 | | 2008-07-30 | 31,03 | 25.479.100 | 31,13 | 30,04 | 30,41 | 00:00:00 | | 2008-07-31 | 30,61 | 21.464.000 | 31,25 | 30,36 | 30,76 | 00:00:00 | | 2008-08-01 | 30,80 | 17.148.300 | 30,97 | 29,71 | 30,84 | 00:00:00 | | 2008-08-04 | 30,47 | 12.926.600 | 30,98 | 29,82 | 30,42 | 00:00:00 | | 2008-08-05 | 31,93 | 17.993.800 | 32,00 | 30,42 | 30,78 | 00:00:00 | | 2008-08-06 | 31,82 | 16.664.600 | 32,04 | 31,15 | 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 > >> |
|
