|
 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 | | 2009-11-11 | 24,40 | 13.183.600 | 24,93 | 24,22 | 24,59 | 00:00:00 | | 2009-11-12 | 24,00 | 15.983.600 | 24,50 | 23,75 | 24,38 | 00:00:00 | | 2009-11-13 | 23,48 | 14.747.900 | 24,09 | 23,30 | 23,99 | 00:00:00 | | 2009-11-16 | 23,38 | 17.994.400 | 23,89 | 23,18 | 23,78 | 00:00:00 | | 2009-11-17 | 23,64 | 12.861.300 | 23,68 | 23,04 | 23,36 | 00:00:00 | | 2009-11-18 | 23,61 | 11.345.000 | 23,75 | 23,34 | 23,61 | 00:00:00 | | 2009-11-19 | 23,13 | 10.935.500 | 23,44 | 23,03 | 23,44 | 00:00:00 | | 2009-11-20 | 23,29 | 11.221.000 | 23,40 | 22,90 | 22,95 | 00:00:00 | | 2009-11-23 | 23,55 | 9.774.300 | 23,65 | 23,37 | 23,52 | 00:00:00 | | 2009-11-24 | 23,73 | 12.573.300 | 23,81 | 23,36 | 23,49 | 00:00:00 | | 2009-11-25 | 23,57 | 5.557.900 | 23,79 | 23,39 | 23,76 | 00:00:00 | | 2009-11-27 | 22,95 | 7.179.600 | 23,42 | 22,76 | 22,77 | 00:00:00 | | 2009-11-30 | 24,13 | 16.129.500 | 24,19 | 23,37 | 23,37 | 00:00:00 | | 2009-12-01 | 24,34 | 13.835.700 | 24,44 | 23,86 | 24,26 | 00:00:00 | | 2009-12-02 | 24,43 | 10.014.300 | 24,49 | 24,05 | 24,40 | 00:00:00 | | 2009-12-03 | 23,25 | 22.314.000 | 24,51 | 23,17 | 24,40 | 00:00:00 | | 2009-12-04 | 23,50 | 19.886.400 | 23,82 | 23,08 | 23,75 | 00:00:00 | | 2009-12-07 | 23,03 | 13.467.900 | 23,49 | 22,88 | 23,45 | 00:00:00 | | 2009-12-08 | 22,98 | 12.468.100 | 23,13 | 22,71 | 23,03 | 00:00:00 | | 2009-12-09 | 22,90 | 7.700.800 | 23,16 | 22,73 | 23,16 | 00:00:00 | | 2009-12-10 | 23,03 | 12.053.500 | 23,34 | 22,90 | 22,96 | 00:00:00 | | 2009-12-11 | 23,05 | 8.632.400 | 23,21 | 22,91 | 23,06 | 00:00:00 | | 2009-12-14 | 23,04 | 14.043.900 | 23,27 | 22,66 | 23,27 | 00:00:00 | | 2009-12-15 | 22,39 | 16.156.800 | 23,09 | 22,35 | 23,03 | 00:00:00 | | 2009-12-16 | 22,09 | 21.080.300 | 22,69 | 21,90 | 22,62 | 00:00:00 | | 2009-12-17 | 21,78 | 16.896.700 | 22,17 | 21,77 | 21,90 | 00:00:00 | | 2009-12-18 | 22,30 | 21.995.200 | 22,42 | 21,82 | 21,82 | 00:00:00 | | 2009-12-21 | 22,96 | 15.144.800 | 22,96 | 22,39 | 22,43 | 00:00:00 | | 2009-12-22 | 22,79 | 12.430.100 | 22,99 | 22,41 | 22,93 | 00:00:00 | | 2009-12-23 | 22,34 | 7.837.200 | 22,79 | 22,26 | 22,71 | 00:00:00 | | 2009-12-24 | 22,58 | 2.946.700 | 22,59 | 22,25 | 22,29 | 00:00:00 | | 2009-12-28 | 22,47 | 9.822.800 | 22,81 | 22,37 | 22,56 | 00:00:00 | | 2009-12-29 | 22,39 | 6.203.300 | 22,58 | 22,32 | 22,41 | 00:00:00 | | 2009-12-30 | 22,45 | 5.438.900 | 22,45 | 22,19 | 22,30 | 00:00:00 | | 2009-12-31 | 22,51 | 5.899.500 | 22,65 | 22,38 | 22,40 | 00:00:00 | | 2010-01-04 | 22,88 | 12.891.700 | 22,91 | 22,53 | 22,57 | 00:00:00 | | 2010-01-05 | 23,46 | 14.503.500 | 23,51 | 22,74 | 22,76 | 00:00:00 | | 2010-01-06 | 23,71 | 12.293.600 | 23,87 | 23,32 | 23,43 | 00:00:00 | | 2010-01-07 | 24,17 | 15.241.200 | 24,48 | 23,50 | 23,64 | 00:00:00 | | 2010-01-08 | 24,21 | 9.935.000 | 24,26 | 23,74 | 23,97 | 00:00:00 | | 2010-01-11 | 24,32 | 8.482.600 | 24,50 | 24,11 | 24,50 | 00:00:00 | | 2010-01-12 | 24,31 | 13.119.300 | 24,54 | 24,04 | 24,18 | 00:00:00 | | 2010-01-13 | 24,71 | 12.736.800 | 24,89 | 24,12 | 24,29 | 00:00:00 | | 2010-01-14 | 25,33 | 13.383.700 | 25,41 | 24,53 | 24,60 | 00:00:00 | | 2010-01-15 | 24,62 | 13.590.500 | 25,22 | 24,46 | 25,22 | 00:00:00 | | 2010-01-19 | 24,49 | 15.470.200 | 24,77 | 24,09 | 24,49 | 00:00:00 | | 2010-01-20 | 25,01 | 18.602.200 | 25,34 | 24,77 | 24,80 | 00:00:00 | | 2010-01-21 | 25,14 | 24.864.100 | 25,74 | 24,66 | 25,22 | 00:00:00 | | 2010-01-22 | 24,67 | 20.007.400 | 26,84 | 24,57 | 25,06 | 00:00:00 | | 2010-01-25 | 24,81 | 13.692.400 | 25,13 | 24,42 | 25,01 | 00:00:00 | | 2010-01-26 | 24,31 | 15.866.800 | 24,91 | 24,23 | 24,39 | 00:00:00 | | 2010-01-27 | 25,12 | 19.763.800 | 25,23 | 24,12 | 24,17 | 00:00:00 | | 2010-01-28 | 24,99 | 17.788.000 | 25,37 | 24,79 | 25,23 | 00:00:00 | | 2010-01-29 | 25,08 | 18.317.200 | 25,46 | 24,89 | 25,20 | 00:00:00 | | 2010-02-01 | 25,18 | 12.029.500 | 25,36 | 24,90 | 25,15 | 00:00:00 | | 2010-02-02 | 24,87 | 14.793.600 | 25,31 | 24,75 | 25,16 | 00:00:00 | | 2010-02-03 | 24,46 | 12.353.800 | 24,85 | 24,22 | 24,76 | 00:00:00 | | 2010-02-04 | 23,65 | 20.550.000 | 24,40 | 23,62 | 24,29 | 00:00:00 | | 2010-02-05 | 23,97 | 22.491.200 | 24,25 | 23,28 | 23,83 | 00:00:00 | | 2010-02-08 | 23,49 | 15.753.400 | 24,03 | 23,41 | 23,92 | 00:00:00 | | 2010-02-09 | 23,49 | 13.742.600 | 23,86 | 23,26 | 23,63 | 00:00:00 | | 2010-02-10 | 23,61 | 12.219.500 | 23,88 | 23,27 | 23,47 | 00:00:00 | | 2010-02-11 | 23,49 | 8.753.400 | 23,70 | 23,29 | 23,67 | 00:00:00 | | 2010-02-12 | 23,26 | 16.552.700 | 23,39 | 22,98 | 23,25 | 00:00:00 | | 2010-02-16 | 23,86 | 11.484.600 | 23,88 | 23,22 | 23,52 | 00:00:00 | | 2010-02-17 | 23,73 | 21.960.400 | 23,89 | 23,48 | 23,84 | 00:00:00 | | 2010-02-18 | 23,91 | 9.075.800 | 24,00 | 23,53 | 23,63 | 00:00:00 | | 2010-02-19 | 24,14 | 11.805.100 | 24,25 | 23,81 | 23,83 | 00:00:00 | | 2010-02-22 | 24,55 | 12.844.900 | 24,71 | 24,26 | 24,50 | 00:00:00 | | 2010-02-23 | 24,27 | 13.288.900 | 24,63 | 24,20 | 24,43 | 00:00:00 | | 2010-02-24 | 24,78 | 12.020.100 | 24,91 | 24,38 | 24,43 | 00:00:00 | | 2010-02-25 | 24,30 | 12.541.000 | 24,78 | 24,00 | 24,15 | 00:00:00 | | 2010-02-26 | 24,61 | 9.446.500 | 24,71 | 24,21 | 24,21 | 00:00:00 | | 2010-03-01 | 24,51 | 6.843.500 | 24,73 | 24,39 | 24,62 | 00:00:00 | | 2010-03-02 | 24,74 | 7.907.800 | 24,91 | 24,58 | 24,85 | 00:00:00 | | 2010-03-03 | 24,65 | 8.391.800 | 24,91 | 24,61 | 24,69 | 00:00:00 | | 2010-03-04 | 24,74 | 7.836.000 | 24,81 | 24,55 | 24,67 | 00:00:00 | | 2010-03-05 | 25,20 | 9.443.000 | 25,25 | 24,64 | 24,86 | 00:00:00 | | 2010-03-08 | 24,99 | 8.185.800 | 25,31 | 24,99 | 25,15 | 00:00:00 | | 2010-03-09 | 24,67 | 13.248.300 | 24,88 | 24,52 | 24,80 | 00:00:00 | | 2010-03-10 | 24,96 | 11.993.900 | 25,20 | 24,76 | 24,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
