|
 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 | | 2009-03-26 | 16,66 | 44.684.800 | 16,72 | 15,20 | 16,34 | 00:00:00 | | 2009-03-27 | 15,64 | 36.285.000 | 16,36 | 15,40 | 15,89 | 00:00:00 | | 2009-03-30 | 13,78 | 38.422.100 | 14,95 | 13,61 | 14,80 | 00:00:00 | | 2009-03-31 | 14,61 | 31.926.200 | 14,80 | 13,95 | 14,27 | 00:00:00 | | 2009-04-01 | 14,91 | 29.810.700 | 15,19 | 13,98 | 13,99 | 00:00:00 | | 2009-04-02 | 15,58 | 37.684.900 | 15,90 | 15,03 | 15,73 | 00:00:00 | | 2009-04-03 | 15,97 | 24.158.300 | 16,00 | 14,96 | 15,25 | 00:00:00 | | 2009-04-06 | 15,24 | 21.866.900 | 15,64 | 14,64 | 15,13 | 00:00:00 | | 2009-04-07 | 14,42 | 23.212.100 | 15,01 | 14,33 | 14,63 | 00:00:00 | | 2009-04-08 | 14,36 | 18.286.900 | 14,71 | 13,92 | 14,61 | 00:00:00 | | 2009-04-09 | 17,64 | 57.380.800 | 17,69 | 15,60 | 16,90 | 00:00:00 | | 2009-04-13 | 18,01 | 32.191.200 | 18,20 | 16,76 | 17,04 | 00:00:00 | | 2009-04-14 | 16,55 | 36.578.200 | 17,76 | 16,36 | 17,36 | 00:00:00 | | 2009-04-15 | 17,89 | 29.008.900 | 18,01 | 16,07 | 16,55 | 00:00:00 | | 2009-04-16 | 18,06 | 29.915.800 | 18,50 | 17,05 | 17,91 | 00:00:00 | | 2009-04-17 | 18,60 | 42.563.900 | 18,94 | 17,30 | 17,84 | 00:00:00 | | 2009-04-20 | 15,94 | 38.981.300 | 18,04 | 15,94 | 17,88 | 00:00:00 | | 2009-04-21 | 19,27 | 59.247.300 | 19,45 | 15,25 | 15,90 | 00:00:00 | | 2009-04-22 | 17,65 | 53.124.500 | 19,61 | 17,55 | 18,39 | 00:00:00 | | 2009-04-23 | 18,37 | 33.758.700 | 18,73 | 17,67 | 18,03 | 00:00:00 | | 2009-04-24 | 18,97 | 44.910.600 | 19,24 | 18,04 | 18,33 | 00:00:00 | | 2009-04-27 | 18,14 | 26.378.100 | 18,72 | 17,96 | 18,50 | 00:00:00 | | 2009-04-28 | 17,68 | 17.737.500 | 18,34 | 17,68 | 17,80 | 00:00:00 | | 2009-04-29 | 18,79 | 29.236.100 | 18,95 | 17,80 | 17,87 | 00:00:00 | | 2009-04-30 | 18,22 | 29.891.700 | 19,47 | 18,07 | 19,03 | 00:00:00 | | 2009-05-01 | 17,96 | 20.269.200 | 18,48 | 17,65 | 18,18 | 00:00:00 | | 2009-05-04 | 20,34 | 39.154.300 | 20,35 | 18,47 | 18,64 | 00:00:00 | | 2009-05-05 | 20,12 | 26.142.000 | 20,35 | 19,16 | 19,86 | 00:00:00 | | 2009-05-06 | 21,29 | 50.208.500 | 21,50 | 19,77 | 20,58 | 00:00:00 | | 2009-05-07 | 19,56 | 45.219.100 | 21,92 | 19,31 | 21,84 | 00:00:00 | | 2009-05-08 | 20,54 | 45.713.200 | 20,59 | 19,00 | 20,48 | 00:00:00 | | 2009-05-11 | 18,50 | 42.989.600 | 19,80 | 18,47 | 19,64 | 00:00:00 | | 2009-05-12 | 17,89 | 151.560.700 | 18,00 | 17,14 | 18,00 | 00:00:00 | | 2009-05-13 | 17,40 | 65.749.400 | 17,75 | 17,05 | 17,67 | 00:00:00 | | 2009-05-14 | 17,84 | 39.788.100 | 17,92 | 17,27 | 17,27 | 00:00:00 | | 2009-05-15 | 17,67 | 34.651.800 | 18,07 | 17,47 | 17,75 | 00:00:00 | | 2009-05-18 | 19,35 | 48.995.100 | 19,44 | 18,11 | 18,20 | 00:00:00 | | 2009-05-19 | 18,86 | 30.524.900 | 19,80 | 18,85 | 19,57 | 00:00:00 | | 2009-05-20 | 18,48 | 37.298.500 | 19,53 | 18,25 | 19,19 | 00:00:00 | | 2009-05-21 | 18,11 | 25.962.000 | 18,42 | 17,76 | 18,22 | 00:00:00 | | 2009-05-22 | 17,83 | 21.050.200 | 18,38 | 17,81 | 18,21 | 00:00:00 | | 2009-05-26 | 19,04 | 30.423.600 | 19,09 | 17,62 | 17,76 | 00:00:00 | | 2009-05-27 | 17,96 | 32.205.400 | 19,07 | 17,90 | 19,07 | 00:00:00 | | 2009-05-28 | 18,92 | 28.342.100 | 18,92 | 17,72 | 18,10 | 00:00:00 | | 2009-05-29 | 19,20 | 29.735.500 | 19,21 | 18,46 | 19,03 | 00:00:00 | | 2009-06-01 | 18,90 | 36.465.200 | 19,52 | 18,64 | 19,52 | 00:00:00 | | 2009-06-02 | 18,12 | 34.026.600 | 19,10 | 17,72 | 18,93 | 00:00:00 | | 2009-06-03 | 18,05 | 21.340.800 | 18,50 | 17,80 | 18,00 | 00:00:00 | | 2009-06-04 | 18,75 | 25.830.000 | 18,75 | 17,83 | 18,22 | 00:00:00 | | 2009-06-05 | 18,00 | 28.270.800 | 19,05 | 17,96 | 18,88 | 00:00:00 | | 2009-06-08 | 18,35 | 18.680.800 | 18,47 | 17,90 | 17,97 | 00:00:00 | | 2009-06-09 | 18,18 | 22.973.400 | 18,54 | 18,02 | 18,45 | 00:00:00 | | 2009-06-10 | 18,10 | 24.735.100 | 18,34 | 17,84 | 18,30 | 00:00:00 | | 2009-06-11 | 18,36 | 22.098.900 | 18,58 | 18,02 | 18,08 | 00:00:00 | | 2009-06-12 | 18,58 | 16.879.300 | 18,63 | 18,26 | 18,26 | 00:00:00 | | 2009-06-15 | 17,82 | 22.149.900 | 18,56 | 17,75 | 18,33 | 00:00:00 | | 2009-06-16 | 17,86 | 20.479.500 | 18,25 | 17,41 | 17,41 | 00:00:00 | | 2009-06-17 | 17,77 | 28.800.000 | 18,21 | 17,36 | 18,01 | 00:00:00 | | 2009-06-18 | 18,03 | 22.603.200 | 18,21 | 17,48 | 17,80 | 00:00:00 | | 2009-06-19 | 17,95 | 26.635.800 | 18,20 | 17,65 | 18,20 | 00:00:00 | | 2009-06-22 | 17,08 | 29.190.300 | 18,01 | 17,01 | 17,72 | 00:00:00 | | 2009-06-23 | 17,43 | 21.590.800 | 17,73 | 16,67 | 17,12 | 00:00:00 | | 2009-06-24 | 17,76 | 19.905.400 | 17,88 | 17,37 | 17,67 | 00:00:00 | | 2009-06-25 | 17,79 | 19.876.900 | 18,00 | 17,12 | 17,70 | 00:00:00 | | 2009-06-26 | 18,02 | 15.934.100 | 18,11 | 17,18 | 17,77 | 00:00:00 | | 2009-06-29 | 18,19 | 20.756.200 | 18,30 | 17,83 | 18,09 | 00:00:00 | | 2009-06-30 | 17,92 | 16.886.600 | 18,23 | 17,66 | 18,16 | 00:00:00 | | 2009-07-01 | 17,58 | 14.048.500 | 18,03 | 17,56 | 17,93 | 00:00:00 | | 2009-07-02 | 17,04 | 15.332.700 | 17,52 | 17,04 | 17,48 | 00:00:00 | | 2009-07-06 | 17,09 | 22.706.300 | 17,46 | 16,74 | 17,00 | 00:00:00 | | 2009-07-07 | 16,92 | 16.068.000 | 17,36 | 16,87 | 17,09 | 00:00:00 | | 2009-07-08 | 16,59 | 26.726.300 | 17,05 | 16,11 | 16,90 | 00:00:00 | | 2009-07-09 | 16,62 | 17.251.200 | 16,89 | 16,45 | 16,77 | 00:00:00 | | 2009-07-10 | 16,59 | 13.859.300 | 16,79 | 16,34 | 16,51 | 00:00:00 | | 2009-07-13 | 17,69 | 22.778.100 | 17,73 | 16,81 | 17,06 | 00:00:00 | | 2009-07-14 | 17,42 | 15.456.100 | 17,75 | 17,17 | 17,68 | 00:00:00 | | 2009-07-15 | 17,94 | 32.298.600 | 18,29 | 17,53 | 17,64 | 00:00:00 | | 2009-07-16 | 17,92 | 15.297.300 | 18,09 | 17,64 | 17,83 | 00:00:00 | | 2009-07-17 | 17,96 | 17.413.600 | 18,38 | 17,74 | 17,82 | 00:00:00 | | 2009-07-20 | 18,29 | 14.224.100 | 18,34 | 17,94 | 18,00 | 00:00:00 | | 2009-07-21 | 18,27 | 17.480.300 | 18,49 | 17,85 | 18,47 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
