|
 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 | | 2008-11-28 | 26,98 | 7.288.300 | 27,24 | 25,95 | 26,42 | 00:00:00 | | 2008-12-01 | 23,71 | 22.159.900 | 26,29 | 23,53 | 25,96 | 00:00:00 | | 2008-12-02 | 25,77 | 25.700.400 | 26,14 | 23,21 | 24,42 | 00:00:00 | | 2008-12-03 | 27,91 | 26.770.300 | 28,25 | 24,73 | 24,75 | 00:00:00 | | 2008-12-04 | 26,89 | 20.141.800 | 28,59 | 26,40 | 27,17 | 00:00:00 | | 2008-12-05 | 28,91 | 21.458.900 | 29,16 | 26,04 | 26,34 | 00:00:00 | | 2008-12-08 | 29,49 | 18.803.000 | 29,90 | 28,48 | 29,49 | 00:00:00 | | 2008-12-09 | 28,10 | 17.658.200 | 29,22 | 27,81 | 28,93 | 00:00:00 | | 2008-12-10 | 27,67 | 12.888.400 | 28,59 | 26,93 | 28,43 | 00:00:00 | | 2008-12-11 | 24,85 | 23.483.700 | 26,42 | 24,71 | 26,04 | 00:00:00 | | 2008-12-12 | 25,84 | 16.954.800 | 25,90 | 24,03 | 24,57 | 00:00:00 | | 2008-12-15 | 23,93 | 16.012.100 | 25,86 | 23,59 | 25,80 | 00:00:00 | | 2008-12-16 | 26,07 | 22.585.500 | 26,14 | 24,41 | 24,66 | 00:00:00 | | 2008-12-17 | 25,20 | 19.679.100 | 25,96 | 24,57 | 25,63 | 00:00:00 | | 2008-12-18 | 24,53 | 18.630.100 | 26,18 | 24,36 | 25,31 | 00:00:00 | | 2008-12-19 | 24,85 | 24.504.600 | 25,74 | 24,25 | 24,92 | 00:00:00 | | 2008-12-22 | 23,57 | 15.780.700 | 25,01 | 23,44 | 24,91 | 00:00:00 | | 2008-12-23 | 23,14 | 13.783.500 | 24,00 | 23,03 | 23,76 | 00:00:00 | | 2008-12-24 | 23,99 | 5.835.300 | 24,06 | 23,55 | 23,83 | 00:00:00 | | 2008-12-26 | 24,25 | 5.868.800 | 24,56 | 23,85 | 24,50 | 00:00:00 | | 2008-12-29 | 23,71 | 7.181.600 | 23,99 | 23,26 | 23,90 | 00:00:00 | | 2008-12-30 | 24,11 | 10.140.000 | 24,15 | 23,57 | 23,83 | 00:00:00 | | 2008-12-31 | 25,01 | 10.742.900 | 25,17 | 23,91 | 23,91 | 00:00:00 | | 2009-01-02 | 25,25 | 10.883.600 | 25,43 | 24,38 | 25,04 | 00:00:00 | | 2009-01-05 | 24,01 | 14.067.200 | 25,12 | 23,93 | 25,07 | 00:00:00 | | 2009-01-06 | 23,75 | 16.001.700 | 24,55 | 23,38 | 24,34 | 00:00:00 | | 2009-01-07 | 23,37 | 16.651.800 | 23,91 | 23,28 | 23,51 | 00:00:00 | | 2009-01-08 | 23,16 | 11.620.300 | 23,46 | 22,93 | 23,25 | 00:00:00 | | 2009-01-09 | 22,35 | 12.473.600 | 23,32 | 22,22 | 23,20 | 00:00:00 | | 2009-01-12 | 21,68 | 18.155.200 | 22,74 | 21,42 | 22,60 | 00:00:00 | | 2009-01-13 | 22,19 | 20.859.800 | 22,75 | 21,30 | 21,42 | 00:00:00 | | 2009-01-14 | 21,07 | 20.597.700 | 21,65 | 21,00 | 21,47 | 00:00:00 | | 2009-01-15 | 19,02 | 44.131.000 | 21,21 | 18,70 | 21,21 | 00:00:00 | | 2009-01-16 | 18,32 | 40.157.400 | 19,98 | 17,66 | 19,57 | 00:00:00 | | 2009-01-20 | 15,34 | 50.800.200 | 17,91 | 15,34 | 17,28 | 00:00:00 | | 2009-01-21 | 16,09 | 118.711.200 | 16,51 | 11,80 | 16,35 | 00:00:00 | | 2009-01-22 | 13,88 | 55.164.600 | 15,81 | 13,74 | 14,94 | 00:00:00 | | 2009-01-23 | 14,64 | 36.275.900 | 14,85 | 12,95 | 13,18 | 00:00:00 | | 2009-01-26 | 13,01 | 40.113.000 | 14,88 | 12,56 | 14,35 | 00:00:00 | | 2009-01-27 | 13,70 | 31.426.100 | 13,76 | 12,56 | 12,83 | 00:00:00 | | 2009-01-28 | 15,29 | 55.092.800 | 15,50 | 14,18 | 15,03 | 00:00:00 | | 2009-01-29 | 14,72 | 37.680.400 | 15,51 | 14,27 | 14,73 | 00:00:00 | | 2009-01-30 | 14,84 | 30.595.500 | 15,34 | 14,54 | 15,00 | 00:00:00 | | 2009-02-02 | 15,28 | 30.754.200 | 15,48 | 14,16 | 14,48 | 00:00:00 | | 2009-02-03 | 14,11 | 31.703.000 | 15,73 | 13,82 | 15,45 | 00:00:00 | | 2009-02-04 | 14,17 | 29.463.900 | 14,80 | 14,00 | 14,38 | 00:00:00 | | 2009-02-05 | 14,99 | 39.010.800 | 15,39 | 13,62 | 14,05 | 00:00:00 | | 2009-02-06 | 16,19 | 35.474.200 | 16,37 | 15,06 | 15,09 | 00:00:00 | | 2009-02-09 | 16,71 | 25.200.300 | 17,23 | 15,91 | 16,39 | 00:00:00 | | 2009-02-10 | 14,40 | 38.512.800 | 16,71 | 14,28 | 16,43 | 00:00:00 | | 2009-02-11 | 14,99 | 23.601.600 | 15,24 | 14,48 | 14,99 | 00:00:00 | | 2009-02-12 | 13,66 | 49.058.000 | 14,67 | 12,75 | 14,42 | 00:00:00 | | 2009-02-13 | 12,40 | 44.028.000 | 13,59 | 12,37 | 13,20 | 00:00:00 | | 2009-02-17 | 10,73 | 51.758.000 | 11,80 | 10,72 | 11,47 | 00:00:00 | | 2009-02-18 | 11,02 | 44.360.700 | 11,54 | 10,09 | 11,25 | 00:00:00 | | 2009-02-19 | 10,88 | 36.332.000 | 11,51 | 10,73 | 11,21 | 00:00:00 | | 2009-02-20 | 10,58 | 62.208.200 | 10,98 | 9,71 | 10,20 | 00:00:00 | | 2009-02-23 | 11,33 | 47.732.800 | 12,00 | 10,78 | 11,19 | 00:00:00 | | 2009-02-24 | 12,54 | 60.848.300 | 12,72 | 10,52 | 11,13 | 00:00:00 | | 2009-02-25 | 12,76 | 62.833.200 | 13,35 | 11,07 | 12,44 | 00:00:00 | | 2009-02-26 | 14,91 | 73.357.000 | 15,09 | 13,12 | 13,30 | 00:00:00 | | 2009-02-27 | 14,31 | 50.180.100 | 14,83 | 13,40 | 13,44 | 00:00:00 | | 2009-03-02 | 13,10 | 30.945.500 | 13,85 | 13,02 | 13,59 | 00:00:00 | | 2009-03-03 | 12,58 | 29.819.800 | 13,70 | 12,26 | 13,46 | 00:00:00 | | 2009-03-04 | 11,01 | 68.795.600 | 13,27 | 10,32 | 13,15 | 00:00:00 | | 2009-03-05 | 9,01 | 109.688.700 | 10,68 | 8,53 | 10,37 | 00:00:00 | | 2009-03-06 | 8,82 | 69.062.000 | 9,70 | 8,06 | 9,25 | 00:00:00 | | 2009-03-09 | 10,19 | 58.308.300 | 10,34 | 8,42 | 8,48 | 00:00:00 | | 2009-03-10 | 11,40 | 59.196.300 | 11,40 | 10,70 | 11,10 | 00:00:00 | | 2009-03-11 | 12,42 | 55.726.000 | 13,30 | 11,41 | 12,14 | 00:00:00 | | 2009-03-12 | 13,76 | 55.384.600 | 13,99 | 11,91 | 12,19 | 00:00:00 | | 2009-03-13 | 13,57 | 45.357.800 | 14,58 | 13,16 | 14,09 | 00:00:00 | | 2009-03-16 | 13,78 | 47.286.300 | 14,85 | 13,63 | 14,04 | 00:00:00 | | 2009-03-17 | 14,52 | 33.384.300 | 14,56 | 13,43 | 13,76 | 00:00:00 | | 2009-03-18 | 15,83 | 52.197.400 | 15,85 | 13,79 | 14,29 | 00:00:00 | | 2009-03-19 | 14,26 | 43.332.900 | 16,23 | 14,11 | 16,22 | 00:00:00 | | 2009-03-20 | 13,42 | 37.836.700 | 14,63 | 13,41 | 14,35 | 00:00:00 | | 2009-03-23 | 15,99 | 47.299.700 | 16,20 | 14,11 | 14,81 | 00:00:00 | | 2009-03-24 | 14,99 | 39.989.500 | 15,96 | 14,65 | 15,21 | 00:00:00 | | 2009-03-25 | 16,03 | 42.067.700 | 16,08 | 14,93 | 15,25 | 00:00:00 | | 2009-03-26 | 16,66 | 44.684.800 | 16,72 | 15,20 | 16,34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
