|
 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 2024-06-10 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-08-06 | 31,82 | 16.664.600 | 32,04 | 31,15 | 31,50 | 00:00:00 | | 2008-08-07 | 30,43 | 21.632.600 | 31,88 | 29,92 | 31,65 | 00:00:00 | | 2008-08-08 | 31,46 | 15.631.800 | 31,74 | 30,16 | 30,33 | 00:00:00 | | 2008-08-11 | 31,98 | 16.839.000 | 32,44 | 31,10 | 31,50 | 00:00:00 | | 2008-08-12 | 30,49 | 18.412.100 | 31,75 | 30,17 | 31,46 | 00:00:00 | | 2008-08-13 | 30,04 | 20.695.200 | 30,64 | 29,23 | 30,23 | 00:00:00 | | 2008-08-14 | 30,65 | 12.908.800 | 30,69 | 29,60 | 29,81 | 00:00:00 | | 2008-08-15 | 31,58 | 16.802.000 | 31,71 | 30,75 | 30,81 | 00:00:00 | | 2008-08-18 | 30,67 | 16.485.800 | 31,71 | 30,30 | 31,65 | 00:00:00 | | 2008-08-19 | 29,42 | 17.400.000 | 30,38 | 29,06 | 30,27 | 00:00:00 | | 2008-08-20 | 30,43 | 22.799.800 | 30,50 | 28,93 | 29,48 | 00:00:00 | | 2008-08-21 | 30,16 | 13.408.200 | 30,47 | 29,66 | 29,79 | 00:00:00 | | 2008-08-22 | 31,44 | 18.157.400 | 31,50 | 30,56 | 30,56 | 00:00:00 | | 2008-08-25 | 30,23 | 13.449.200 | 31,32 | 30,12 | 31,32 | 00:00:00 | | 2008-08-26 | 30,47 | 13.022.600 | 30,94 | 29,64 | 30,26 | 00:00:00 | | 2008-08-27 | 31,06 | 10.483.900 | 31,12 | 30,16 | 30,39 | 00:00:00 | | 2008-08-28 | 32,12 | 20.618.900 | 32,12 | 31,27 | 31,45 | 00:00:00 | | 2008-08-29 | 31,86 | 14.255.400 | 32,10 | 31,61 | 31,83 | 00:00:00 | | 2008-09-02 | 32,37 | 22.808.800 | 32,72 | 31,84 | 32,43 | 00:00:00 | | 2008-09-03 | 32,95 | 21.928.100 | 33,00 | 31,90 | 32,12 | 00:00:00 | | 2008-09-04 | 31,65 | 22.731.200 | 33,00 | 31,57 | 32,60 | 00:00:00 | | 2008-09-05 | 32,74 | 22.487.800 | 32,87 | 30,97 | 31,31 | 00:00:00 | | 2008-09-08 | 33,94 | 38.026.900 | 34,15 | 32,49 | 33,50 | 00:00:00 | | 2008-09-09 | 32,06 | 42.337.300 | 33,84 | 31,35 | 33,34 | 00:00:00 | | 2008-09-10 | 31,85 | 25.024.800 | 32,78 | 30,52 | 32,01 | 00:00:00 | | 2008-09-11 | 33,64 | 30.864.900 | 33,67 | 30,57 | 30,91 | 00:00:00 | | 2008-09-12 | 33,83 | 27.914.800 | 34,00 | 32,92 | 33,11 | 00:00:00 | | 2008-09-15 | 33,02 | 42.250.300 | 34,50 | 32,15 | 32,25 | 00:00:00 | | 2008-09-16 | 35,27 | 46.918.600 | 35,35 | 31,99 | 32,01 | 00:00:00 | | 2008-09-17 | 33,34 | 47.643.700 | 35,25 | 32,78 | 34,59 | 00:00:00 | | 2008-09-18 | 36,77 | 75.251.400 | 38,05 | 32,80 | 34,17 | 00:00:00 | | 2008-09-19 | 37,99 | 45.554.800 | 42,23 | 35,54 | 42,03 | 00:00:00 | | 2008-09-22 | 35,00 | 18.165.400 | 37,00 | 34,20 | 36,12 | 00:00:00 | | 2008-09-23 | 34,01 | 11.593.300 | 35,66 | 33,89 | 34,31 | 00:00:00 | | 2008-09-24 | 33,85 | 12.493.800 | 34,88 | 33,73 | 34,55 | 00:00:00 | | 2008-09-25 | 35,31 | 14.695.900 | 36,25 | 34,15 | 34,58 | 00:00:00 | | 2008-09-26 | 36,20 | 17.871.900 | 36,27 | 34,06 | 34,36 | 00:00:00 | | 2008-09-29 | 32,75 | 23.540.800 | 36,51 | 32,75 | 36,10 | 00:00:00 | | 2008-09-30 | 36,02 | 24.100.100 | 36,48 | 33,14 | 33,79 | 00:00:00 | | 2008-10-01 | 36,68 | 20.159.700 | 37,04 | 35,21 | 35,45 | 00:00:00 | | 2008-10-02 | 36,31 | 16.689.700 | 37,20 | 36,07 | 36,49 | 00:00:00 | | 2008-10-03 | 35,06 | 23.434.400 | 37,31 | 34,91 | 36,80 | 00:00:00 | | 2008-10-06 | 34,80 | 18.237.900 | 35,85 | 33,07 | 33,73 | 00:00:00 | | 2008-10-07 | 31,80 | 19.060.100 | 35,10 | 31,80 | 34,27 | 00:00:00 | | 2008-10-08 | 30,83 | 22.011.200 | 33,51 | 30,00 | 30,15 | 00:00:00 | | 2008-10-09 | 28,93 | 32.789.700 | 32,21 | 27,13 | 32,21 | 00:00:00 | | 2008-10-10 | 30,36 | 43.106.300 | 31,55 | 26,75 | 27,00 | 00:00:00 | | 2008-10-13 | 31,25 | 26.618.100 | 33,00 | 29,25 | 32,66 | 00:00:00 | | 2008-10-14 | 31,46 | 30.831.600 | 32,99 | 29,85 | 31,92 | 00:00:00 | | 2008-10-15 | 30,13 | 22.147.700 | 32,39 | 29,38 | 31,08 | 00:00:00 | | 2008-10-16 | 30,87 | 20.995.800 | 31,28 | 28,09 | 30,41 | 00:00:00 | | 2008-10-17 | 30,55 | 18.870.600 | 31,74 | 29,79 | 30,10 | 00:00:00 | | 2008-10-20 | 31,12 | 14.203.000 | 31,31 | 29,70 | 31,31 | 00:00:00 | | 2008-10-21 | 30,20 | 17.493.200 | 31,45 | 29,50 | 30,28 | 00:00:00 | | 2008-10-22 | 28,11 | 20.889.700 | 30,43 | 27,41 | 29,60 | 00:00:00 | | 2008-10-23 | 28,68 | 23.335.700 | 29,41 | 27,37 | 28,76 | 00:00:00 | | 2008-10-24 | 29,45 | 22.253.300 | 30,82 | 25,86 | 26,55 | 00:00:00 | | 2008-10-27 | 28,82 | 14.806.200 | 30,52 | 28,50 | 28,56 | 00:00:00 | | 2008-10-28 | 30,82 | 20.494.500 | 30,95 | 28,00 | 29,83 | 00:00:00 | | 2008-10-29 | 29,03 | 21.824.100 | 30,71 | 28,89 | 30,58 | 00:00:00 | | 2008-10-30 | 28,80 | 16.885.500 | 30,33 | 28,30 | 30,33 | 00:00:00 | | 2008-10-31 | 29,81 | 19.957.800 | 30,05 | 28,04 | 28,60 | 00:00:00 | | 2008-11-03 | 30,30 | 11.776.900 | 30,75 | 29,40 | 29,60 | 00:00:00 | | 2008-11-04 | 32,20 | 18.572.500 | 32,35 | 30,56 | 30,78 | 00:00:00 | | 2008-11-05 | 29,73 | 15.560.800 | 31,80 | 29,50 | 31,67 | 00:00:00 | | 2008-11-06 | 28,03 | 19.817.100 | 30,50 | 27,79 | 29,45 | 00:00:00 | | 2008-11-07 | 27,21 | 22.591.200 | 28,58 | 26,27 | 28,30 | 00:00:00 | | 2008-11-10 | 27,51 | 12.422.100 | 28,07 | 27,01 | 27,85 | 00:00:00 | | 2008-11-11 | 26,60 | 16.374.900 | 27,76 | 26,30 | 26,88 | 00:00:00 | | 2008-11-12 | 25,17 | 21.344.700 | 26,63 | 25,05 | 26,09 | 00:00:00 | | 2008-11-13 | 27,38 | 27.815.700 | 27,60 | 24,70 | 25,46 | 00:00:00 | | 2008-11-14 | 26,30 | 17.348.700 | 28,15 | 25,98 | 26,88 | 00:00:00 | | 2008-11-17 | 25,80 | 16.599.900 | 26,90 | 25,63 | 26,05 | 00:00:00 | | 2008-11-18 | 25,73 | 19.351.400 | 26,11 | 24,51 | 25,90 | 00:00:00 | | 2008-11-19 | 23,62 | 20.621.700 | 25,94 | 23,39 | 25,41 | 00:00:00 | | 2008-11-20 | 22,12 | 38.186.600 | 24,45 | 21,65 | 23,11 | 00:00:00 | | 2008-11-21 | 22,53 | 38.001.100 | 23,53 | 20,22 | 22,53 | 00:00:00 | | 2008-11-24 | 25,10 | 32.610.800 | 25,39 | 23,64 | 23,68 | 00:00:00 | | 2008-11-25 | 25,23 | 28.220.500 | 25,88 | 24,33 | 25,79 | 00:00:00 | | 2008-11-26 | 26,46 | 19.714.300 | 26,52 | 24,39 | 24,74 | 00:00:00 | | 2008-11-28 | 26,98 | 7.288.300 | 27,24 | 25,95 | 26,42 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
