|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 20,81 | 4.901.600 | 20,81 | 20,12 | 20,31 | 00:00:00 | | 2000-08-22 | 20,69 | 6.016.800 | 21,31 | 20,25 | 21,25 | 00:00:00 | | 2000-08-23 | 21,50 | 5.275.000 | 21,62 | 20,31 | 20,31 | 00:00:00 | | 2000-08-24 | 21,56 | 2.455.500 | 21,75 | 21,31 | 21,56 | 00:00:00 | | 2000-08-25 | 21,37 | 1.869.300 | 21,69 | 21,25 | 21,69 | 00:00:00 | | 2000-08-28 | 21,25 | 1.276.300 | 21,69 | 21,25 | 21,50 | 00:00:00 | | 2000-08-29 | 21,00 | 1.206.300 | 21,50 | 20,81 | 21,50 | 00:00:00 | | 2000-08-30 | 21,06 | 1.225.900 | 21,44 | 20,87 | 20,94 | 00:00:00 | | 2000-08-31 | 21,77 | 3.277.500 | 22,06 | 21,25 | 21,37 | 00:00:00 | | 2000-09-01 | 21,56 | 2.104.800 | 22,06 | 21,50 | 22,00 | 00:00:00 | | 2000-09-05 | 21,62 | 2.304.300 | 21,69 | 21,31 | 21,50 | 00:00:00 | | 2000-09-06 | 22,00 | 3.017.800 | 22,50 | 21,75 | 21,75 | 00:00:00 | | 2000-09-07 | 22,19 | 1.821.300 | 22,25 | 22,00 | 22,00 | 00:00:00 | | 2000-09-08 | 23,25 | 4.063.600 | 23,25 | 22,12 | 22,19 | 00:00:00 | | 2000-09-11 | 22,31 | 4.023.500 | 22,94 | 22,25 | 22,62 | 00:00:00 | | 2000-09-12 | 22,12 | 2.274.800 | 22,69 | 22,00 | 22,69 | 00:00:00 | | 2000-09-13 | 22,50 | 2.719.500 | 22,69 | 22,25 | 22,44 | 00:00:00 | | 2000-09-14 | 22,44 | 2.328.600 | 22,69 | 22,37 | 22,62 | 00:00:00 | | 2000-09-15 | 22,31 | 3.037.400 | 22,62 | 22,19 | 22,44 | 00:00:00 | | 2000-09-18 | 20,94 | 3.029.900 | 22,50 | 20,94 | 22,50 | 00:00:00 | | 2000-09-19 | 21,62 | 3.264.500 | 22,06 | 21,00 | 21,06 | 00:00:00 | | 2000-09-20 | 21,44 | 2.457.600 | 21,75 | 20,94 | 21,62 | 00:00:00 | | 2000-09-21 | 21,06 | 2.213.000 | 21,44 | 21,00 | 21,44 | 00:00:00 | | 2000-09-22 | 21,12 | 1.905.000 | 21,19 | 20,75 | 20,87 | 00:00:00 | | 2000-09-25 | 21,50 | 2.517.600 | 21,56 | 21,00 | 21,06 | 00:00:00 | | 2000-09-26 | 21,06 | 3.554.600 | 21,75 | 21,06 | 21,75 | 00:00:00 | | 2000-09-27 | 21,19 | 2.888.000 | 21,44 | 20,87 | 21,19 | 00:00:00 | | 2000-09-28 | 22,06 | 3.985.000 | 22,12 | 20,87 | 21,12 | 00:00:00 | | 2000-09-29 | 22,75 | 4.230.400 | 23,00 | 21,44 | 22,06 | 00:00:00 | | 2000-10-02 | 22,87 | 3.163.100 | 22,87 | 22,19 | 22,56 | 00:00:00 | | 2000-10-03 | 23,19 | 3.215.600 | 23,50 | 22,81 | 23,00 | 00:00:00 | | 2000-10-04 | 25,00 | 15.077.000 | 25,00 | 23,31 | 24,06 | 00:00:00 | | 2000-10-05 | 23,75 | 15.544.400 | 25,06 | 23,37 | 25,00 | 00:00:00 | | 2000-10-06 | 23,75 | 5.527.000 | 24,00 | 22,81 | 24,00 | 00:00:00 | | 2000-10-09 | 22,75 | 2.636.000 | 23,44 | 22,44 | 23,44 | 00:00:00 | | 2000-10-10 | 21,50 | 5.746.600 | 23,50 | 21,00 | 23,06 | 00:00:00 | | 2000-10-11 | 21,00 | 4.242.300 | 21,25 | 19,94 | 21,19 | 00:00:00 | | 2000-10-12 | 19,62 | 2.859.500 | 20,81 | 19,37 | 20,75 | 00:00:00 | | 2000-10-13 | 21,62 | 6.914.000 | 21,75 | 19,50 | 19,50 | 00:00:00 | | 2000-10-16 | 22,37 | 4.650.300 | 22,62 | 21,19 | 21,25 | 00:00:00 | | 2000-10-17 | 21,50 | 2.529.700 | 22,62 | 21,37 | 22,56 | 00:00:00 | | 2000-10-18 | 21,25 | 3.454.600 | 21,87 | 20,12 | 20,37 | 00:00:00 | | 2000-10-19 | 21,94 | 2.992.400 | 22,31 | 21,25 | 21,25 | 00:00:00 | | 2000-10-20 | 22,00 | 3.019.900 | 22,12 | 21,75 | 22,12 | 00:00:00 | | 2000-10-23 | 21,75 | 1.707.700 | 21,94 | 21,19 | 21,87 | 00:00:00 | | 2000-10-24 | 22,50 | 2.709.600 | 22,50 | 21,87 | 21,87 | 00:00:00 | | 2000-10-25 | 22,12 | 2.734.400 | 22,69 | 22,00 | 22,50 | 00:00:00 | | 2000-10-26 | 21,69 | 2.231.000 | 22,37 | 21,37 | 22,12 | 00:00:00 | | 2000-10-27 | 22,19 | 2.498.000 | 22,25 | 21,50 | 21,62 | 00:00:00 | | 2000-10-30 | 23,75 | 4.901.900 | 24,44 | 22,25 | 22,31 | 00:00:00 | | 2000-10-31 | 24,19 | 4.659.400 | 24,37 | 23,69 | 24,25 | 00:00:00 | | 2000-11-01 | 24,44 | 3.583.400 | 24,50 | 23,75 | 24,00 | 00:00:00 | | 2000-11-02 | 24,31 | 2.436.100 | 24,50 | 24,25 | 24,25 | 00:00:00 | | 2000-11-03 | 24,37 | 2.106.000 | 24,44 | 24,19 | 24,31 | 00:00:00 | | 2000-11-06 | 24,69 | 2.224.600 | 24,75 | 24,31 | 24,44 | 00:00:00 | | 2000-11-07 | 24,00 | 2.160.600 | 24,19 | 23,56 | 24,12 | 00:00:00 | | 2000-11-08 | 23,87 | 1.104.900 | 24,00 | 23,37 | 23,87 | 00:00:00 | | 2000-11-09 | 23,94 | 2.352.900 | 24,12 | 23,62 | 23,87 | 00:00:00 | | 2000-11-10 | 23,62 | 1.579.500 | 24,00 | 23,44 | 23,87 | 00:00:00 | | 2000-11-13 | 23,56 | 1.748.100 | 23,69 | 23,12 | 23,50 | 00:00:00 | | 2000-11-14 | 23,50 | 1.417.100 | 23,94 | 23,37 | 23,69 | 00:00:00 | | 2000-11-15 | 23,06 | 2.019.800 | 23,25 | 22,31 | 23,25 | 00:00:00 | | 2000-11-16 | 22,12 | 2.091.000 | 23,00 | 22,12 | 23,00 | 00:00:00 | | 2000-11-17 | 22,56 | 2.674.000 | 22,62 | 21,87 | 22,19 | 00:00:00 | | 2000-11-20 | 22,37 | 3.680.100 | 22,44 | 21,25 | 22,19 | 00:00:00 | | 2000-11-21 | 22,75 | 2.527.600 | 23,19 | 22,25 | 22,31 | 00:00:00 | | 2000-11-22 | 22,37 | 1.556.600 | 22,75 | 22,25 | 22,50 | 00:00:00 | | 2000-11-24 | 22,06 | 633.500 | 22,44 | 21,81 | 22,37 | 00:00:00 | | 2000-11-27 | 22,00 | 1.415.800 | 22,19 | 21,62 | 22,19 | 00:00:00 | | 2000-11-28 | 23,19 | 2.530.600 | 23,44 | 21,94 | 21,94 | 00:00:00 | | 2000-11-29 | 24,12 | 6.989.400 | 24,25 | 22,94 | 22,94 | 00:00:00 | | 2000-11-30 | 24,19 | 5.035.700 | 24,44 | 23,56 | 23,94 | 00:00:00 | | 2000-12-01 | 24,31 | 4.263.400 | 24,94 | 24,00 | 24,44 | 00:00:00 | | 2000-12-04 | 24,00 | 5.455.900 | 24,19 | 23,87 | 24,12 | 00:00:00 | | 2000-12-05 | 25,25 | 7.187.600 | 25,31 | 23,81 | 23,94 | 00:00:00 | | 2000-12-06 | 25,06 | 7.323.200 | 26,62 | 24,37 | 25,25 | 00:00:00 | | 2000-12-07 | 26,06 | 3.078.900 | 26,12 | 24,81 | 24,81 | 00:00:00 | | 2000-12-08 | 26,44 | 4.090.100 | 26,69 | 26,12 | 26,44 | 00:00:00 | | 2000-12-11 | 27,06 | 3.912.000 | 27,25 | 26,12 | 26,12 | 00:00:00 | | 2000-12-12 | 26,56 | 1.410.700 | 26,94 | 26,25 | 26,75 | 00:00:00 | | 2000-12-13 | 26,31 | 2.176.900 | 26,94 | 26,25 | 26,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
