|
 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 2024-05-29 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-07-21 | 18,27 | 17.480.300 | 18,49 | 17,85 | 18,47 | 00:00:00 | | 2009-07-22 | 18,96 | 32.830.300 | 19,35 | 18,00 | 18,03 | 00:00:00 | | 2009-07-23 | 19,42 | 23.376.300 | 19,51 | 18,90 | 18,99 | 00:00:00 | | 2009-07-24 | 19,77 | 18.750.800 | 19,93 | 19,20 | 19,32 | 00:00:00 | | 2009-07-27 | 20,07 | 16.724.600 | 20,14 | 19,53 | 19,82 | 00:00:00 | | 2009-07-28 | 19,95 | 15.980.600 | 20,25 | 19,51 | 19,78 | 00:00:00 | | 2009-07-29 | 19,68 | 14.407.100 | 19,95 | 19,46 | 19,81 | 00:00:00 | | 2009-07-30 | 20,48 | 20.598.300 | 20,52 | 19,82 | 19,95 | 00:00:00 | | 2009-07-31 | 20,41 | 13.121.600 | 20,59 | 20,20 | 20,43 | 00:00:00 | | 2009-08-03 | 20,87 | 16.078.500 | 20,93 | 20,54 | 20,77 | 00:00:00 | | 2009-08-04 | 21,70 | 20.693.100 | 21,89 | 20,56 | 20,72 | 00:00:00 | | 2009-08-05 | 22,79 | 29.954.900 | 22,89 | 21,59 | 21,93 | 00:00:00 | | 2009-08-06 | 22,40 | 24.162.300 | 23,25 | 22,14 | 23,24 | 00:00:00 | | 2009-08-07 | 23,25 | 22.483.600 | 23,49 | 22,33 | 22,79 | 00:00:00 | | 2009-08-10 | 23,02 | 14.480.700 | 23,42 | 22,72 | 23,03 | 00:00:00 | | 2009-08-11 | 22,10 | 18.364.100 | 22,95 | 21,87 | 22,62 | 00:00:00 | | 2009-08-12 | 22,02 | 19.478.200 | 22,48 | 21,79 | 21,85 | 00:00:00 | | 2009-08-13 | 22,55 | 16.424.300 | 22,59 | 21,72 | 22,33 | 00:00:00 | | 2009-08-14 | 22,49 | 13.714.300 | 22,58 | 22,04 | 22,49 | 00:00:00 | | 2009-08-17 | 21,40 | 14.439.600 | 22,02 | 21,35 | 21,76 | 00:00:00 | | 2009-08-18 | 21,51 | 13.105.400 | 21,75 | 21,37 | 21,57 | 00:00:00 | | 2009-08-19 | 21,58 | 10.836.200 | 21,81 | 21,13 | 21,18 | 00:00:00 | | 2009-08-20 | 22,07 | 12.231.500 | 22,30 | 21,54 | 21,57 | 00:00:00 | | 2009-08-21 | 22,28 | 16.106.400 | 22,59 | 22,21 | 22,42 | 00:00:00 | | 2009-08-24 | 21,72 | 16.287.800 | 22,82 | 21,65 | 22,44 | 00:00:00 | | 2009-08-25 | 21,92 | 13.245.100 | 22,28 | 21,76 | 21,86 | 00:00:00 | | 2009-08-26 | 22,11 | 11.542.500 | 22,37 | 21,66 | 21,72 | 00:00:00 | | 2009-08-27 | 22,25 | 11.425.000 | 22,35 | 21,94 | 22,09 | 00:00:00 | | 2009-08-28 | 22,43 | 12.394.700 | 22,49 | 22,04 | 22,47 | 00:00:00 | | 2009-08-31 | 22,62 | 12.854.300 | 22,68 | 21,99 | 22,05 | 00:00:00 | | 2009-09-01 | 21,24 | 24.150.800 | 22,73 | 21,07 | 22,28 | 00:00:00 | | 2009-09-02 | 20,66 | 17.478.800 | 21,58 | 20,60 | 21,15 | 00:00:00 | | 2009-09-03 | 20,95 | 14.596.100 | 21,22 | 20,77 | 20,88 | 00:00:00 | | 2009-09-04 | 21,45 | 11.381.100 | 21,46 | 20,93 | 20,93 | 00:00:00 | | 2009-09-08 | 21,00 | 14.439.200 | 21,73 | 20,87 | 21,72 | 00:00:00 | | 2009-09-09 | 21,75 | 17.322.800 | 21,80 | 21,00 | 21,01 | 00:00:00 | | 2009-09-10 | 21,72 | 13.530.900 | 22,00 | 21,52 | 21,73 | 00:00:00 | | 2009-09-11 | 21,86 | 12.192.000 | 22,07 | 21,63 | 21,70 | 00:00:00 | | 2009-09-14 | 21,98 | 11.212.800 | 21,98 | 21,43 | 21,64 | 00:00:00 | | 2009-09-15 | 22,17 | 15.163.900 | 22,50 | 21,61 | 22,02 | 00:00:00 | | 2009-09-16 | 22,82 | 17.698.600 | 22,86 | 21,99 | 22,24 | 00:00:00 | | 2009-09-17 | 22,44 | 16.709.500 | 23,00 | 22,17 | 22,97 | 00:00:00 | | 2009-09-18 | 22,76 | 17.840.800 | 22,84 | 22,27 | 22,57 | 00:00:00 | | 2009-09-21 | 22,43 | 10.951.700 | 22,69 | 22,34 | 22,41 | 00:00:00 | | 2009-09-22 | 22,34 | 17.819.600 | 22,65 | 21,98 | 22,59 | 00:00:00 | | 2009-09-23 | 22,07 | 14.694.700 | 22,54 | 22,07 | 22,14 | 00:00:00 | | 2009-09-24 | 21,90 | 19.007.400 | 22,25 | 21,84 | 22,20 | 00:00:00 | | 2009-09-25 | 22,06 | 17.038.800 | 22,15 | 21,65 | 21,77 | 00:00:00 | | 2009-09-28 | 22,23 | 14.077.200 | 22,26 | 21,90 | 22,11 | 00:00:00 | | 2009-09-29 | 21,75 | 18.723.700 | 22,51 | 21,72 | 22,39 | 00:00:00 | | 2009-09-30 | 21,86 | 17.758.000 | 22,00 | 21,61 | 21,83 | 00:00:00 | | 2009-10-01 | 21,11 | 22.605.800 | 21,85 | 21,11 | 21,75 | 00:00:00 | | 2009-10-02 | 21,23 | 20.210.900 | 21,62 | 20,76 | 20,85 | 00:00:00 | | 2009-10-05 | 21,64 | 13.789.300 | 21,70 | 21,38 | 21,60 | 00:00:00 | | 2009-10-06 | 22,04 | 14.328.900 | 22,18 | 21,66 | 21,75 | 00:00:00 | | 2009-10-07 | 22,18 | 11.950.800 | 22,27 | 21,80 | 21,87 | 00:00:00 | | 2009-10-08 | 22,60 | 14.630.800 | 22,82 | 22,18 | 22,26 | 00:00:00 | | 2009-10-09 | 22,93 | 10.911.400 | 22,97 | 22,26 | 22,60 | 00:00:00 | | 2009-10-12 | 23,02 | 9.166.600 | 23,04 | 22,75 | 22,92 | 00:00:00 | | 2009-10-13 | 22,85 | 13.183.400 | 23,06 | 22,59 | 22,85 | 00:00:00 | | 2009-10-14 | 23,94 | 19.892.200 | 23,99 | 23,17 | 23,33 | 00:00:00 | | 2009-10-15 | 24,01 | 13.439.200 | 24,03 | 23,32 | 23,82 | 00:00:00 | | 2009-10-16 | 23,41 | 13.848.200 | 23,59 | 23,23 | 23,53 | 00:00:00 | | 2009-10-19 | 23,81 | 10.924.900 | 23,90 | 23,38 | 23,50 | 00:00:00 | | 2009-10-20 | 23,80 | 18.528.000 | 23,89 | 23,25 | 23,79 | 00:00:00 | | 2009-10-21 | 24,43 | 34.099.600 | 25,59 | 24,32 | 24,43 | 00:00:00 | | 2009-10-22 | 25,35 | 18.858.000 | 25,43 | 24,32 | 24,62 | 00:00:00 | | 2009-10-23 | 24,95 | 13.937.700 | 25,39 | 24,65 | 25,39 | 00:00:00 | | 2009-10-26 | 24,15 | 20.703.600 | 24,59 | 23,92 | 24,30 | 00:00:00 | | 2009-10-27 | 24,25 | 15.095.700 | 24,35 | 23,92 | 24,30 | 00:00:00 | | 2009-10-28 | 23,53 | 16.313.400 | 24,40 | 23,44 | 24,19 | 00:00:00 | | 2009-10-29 | 24,21 | 14.840.200 | 24,21 | 23,56 | 23,82 | 00:00:00 | | 2009-10-30 | 23,22 | 23.701.000 | 24,05 | 23,07 | 24,02 | 00:00:00 | | 2009-11-02 | 23,84 | 21.328.200 | 24,31 | 23,12 | 23,55 | 00:00:00 | | 2009-11-03 | 23,52 | 14.844.000 | 23,90 | 23,23 | 23,63 | 00:00:00 | | 2009-11-04 | 23,07 | 15.748.700 | 23,92 | 23,03 | 23,74 | 00:00:00 | | 2009-11-05 | 23,98 | 15.342.800 | 24,04 | 23,05 | 23,38 | 00:00:00 | | 2009-11-06 | 23,73 | 12.645.100 | 23,91 | 23,38 | 23,57 | 00:00:00 | | 2009-11-09 | 24,51 | 11.651.300 | 24,53 | 23,71 | 23,92 | 00:00:00 | | 2009-11-10 | 24,33 | 8.640.800 | 24,59 | 24,11 | 24,44 | 00:00:00 | | 2009-11-11 | 24,40 | 13.183.600 | 24,93 | 24,22 | 24,59 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
