|
 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 | | 2010-03-10 | 24,96 | 11.993.900 | 25,20 | 24,76 | 24,80 | 00:00:00 | | 2010-03-11 | 25,47 | 14.610.600 | 25,52 | 24,82 | 24,87 | 00:00:00 | | 2010-03-12 | 25,67 | 14.154.500 | 26,00 | 25,56 | 25,69 | 00:00:00 | | 2010-03-15 | 25,90 | 8.366.100 | 25,98 | 25,45 | 25,59 | 00:00:00 | | 2010-03-16 | 26,12 | 10.743.300 | 26,14 | 25,80 | 25,96 | 00:00:00 | | 2010-03-17 | 26,21 | 11.859.900 | 26,32 | 25,90 | 26,03 | 00:00:00 | | 2010-03-18 | 25,99 | 8.568.200 | 26,26 | 25,80 | 26,09 | 00:00:00 | | 2010-03-19 | 26,14 | 13.976.300 | 26,39 | 25,77 | 26,13 | 00:00:00 | | 2010-03-22 | 26,22 | 9.702.700 | 26,38 | 25,87 | 25,89 | 00:00:00 | | 2010-03-23 | 26,25 | 9.573.700 | 26,30 | 25,94 | 26,23 | 00:00:00 | | 2010-03-24 | 26,19 | 7.370.300 | 26,45 | 26,10 | 26,10 | 00:00:00 | | 2010-03-25 | 26,17 | 10.567.700 | 26,70 | 26,13 | 26,34 | 00:00:00 | | 2010-03-26 | 26,05 | 10.817.100 | 26,44 | 25,83 | 26,25 | 00:00:00 | | 2010-03-29 | 25,96 | 6.911.400 | 26,15 | 25,80 | 26,03 | 00:00:00 | | 2010-03-30 | 25,86 | 9.124.000 | 26,21 | 25,82 | 25,98 | 00:00:00 | | 2010-03-31 | 25,88 | 8.451.300 | 26,00 | 25,64 | 25,71 | 00:00:00 | | 2010-04-01 | 26,24 | 6.820.400 | 26,26 | 25,87 | 26,04 | 00:00:00 | | 2010-04-05 | 26,47 | 7.865.900 | 26,48 | 26,15 | 26,32 | 00:00:00 | | 2010-04-06 | 27,08 | 12.480.200 | 27,18 | 26,38 | 26,38 | 00:00:00 | | 2010-04-07 | 26,70 | 12.376.200 | 27,22 | 26,48 | 27,14 | 00:00:00 | | 2010-04-08 | 27,13 | 14.235.300 | 27,29 | 26,50 | 26,56 | 00:00:00 | | 2010-04-09 | 27,16 | 7.429.300 | 27,27 | 26,88 | 27,15 | 00:00:00 | | 2010-04-12 | 27,51 | 11.025.600 | 27,61 | 27,12 | 27,21 | 00:00:00 | | 2010-04-13 | 27,53 | 13.894.100 | 27,64 | 27,27 | 27,43 | 00:00:00 | | 2010-04-14 | 28,25 | 14.831.600 | 28,31 | 27,66 | 27,71 | 00:00:00 | | 2010-04-15 | 28,26 | 18.948.600 | 28,43 | 28,01 | 28,24 | 00:00:00 | | 2010-04-16 | 27,45 | 28.892.400 | 28,25 | 26,66 | 28,18 | 00:00:00 | | 2010-04-19 | 27,61 | 15.041.700 | 27,70 | 26,98 | 27,11 | 00:00:00 | | 2010-04-20 | 28,21 | 23.544.500 | 28,39 | 27,14 | 27,33 | 00:00:00 | | 2010-04-21 | 27,94 | 21.662.500 | 28,42 | 27,41 | 27,59 | 00:00:00 | | 2010-04-22 | 27,37 | 27.278.000 | 27,72 | 27,09 | 27,64 | 00:00:00 | | 2010-04-23 | 27,30 | 11.082.700 | 27,44 | 26,99 | 27,38 | 00:00:00 | | 2010-04-26 | 26,87 | 11.434.400 | 27,43 | 26,79 | 27,23 | 00:00:00 | | 2010-04-27 | 26,23 | 20.899.700 | 26,98 | 26,15 | 26,66 | 00:00:00 | | 2010-04-28 | 26,57 | 12.425.800 | 26,93 | 26,40 | 26,58 | 00:00:00 | | 2010-04-29 | 27,29 | 18.268.300 | 27,68 | 26,75 | 26,87 | 00:00:00 | | 2010-04-30 | 26,77 | 17.177.700 | 27,46 | 26,75 | 27,39 | 00:00:00 | | 2010-05-03 | 27,22 | 11.369.300 | 27,33 | 26,77 | 26,96 | 00:00:00 | | 2010-05-04 | 26,50 | 19.350.300 | 27,04 | 26,27 | 26,87 | 00:00:00 | | 2010-05-05 | 26,42 | 13.252.900 | 26,81 | 26,07 | 26,17 | 00:00:00 | | 2010-05-06 | 25,48 | 24.977.300 | 26,52 | 24,25 | 26,26 | 00:00:00 | | 2010-05-07 | 25,15 | 26.438.200 | 25,96 | 24,90 | 25,40 | 00:00:00 | | 2010-05-10 | 26,54 | 19.735.900 | 26,76 | 26,12 | 26,40 | 00:00:00 | | 2010-05-11 | 26,68 | 16.700.200 | 27,10 | 26,00 | 26,09 | 00:00:00 | | 2010-05-12 | 26,88 | 15.528.000 | 27,00 | 26,63 | 26,86 | 00:00:00 | | 2010-05-13 | 26,38 | 13.060.800 | 26,85 | 26,38 | 26,75 | 00:00:00 | | 2010-05-14 | 25,51 | 22.528.400 | 26,14 | 25,13 | 26,13 | 00:00:00 | | 2010-05-17 | 25,61 | 14.115.400 | 25,67 | 24,98 | 25,55 | 00:00:00 | | 2010-05-18 | 24,36 | 34.602.600 | 25,72 | 24,11 | 25,58 | 00:00:00 | | 2010-05-19 | 24,15 | 27.819.100 | 24,67 | 23,97 | 24,22 | 00:00:00 | | 2010-05-20 | 23,21 | 21.927.500 | 23,97 | 23,20 | 23,68 | 00:00:00 | | 2010-05-21 | 23,98 | 29.589.000 | 24,04 | 22,16 | 22,23 | 00:00:00 | | 2010-05-24 | 23,59 | 17.937.500 | 24,22 | 23,49 | 24,15 | 00:00:00 | | 2010-05-25 | 23,89 | 23.165.600 | 23,89 | 22,86 | 22,86 | 00:00:00 | | 2010-05-26 | 23,63 | 20.578.800 | 24,31 | 23,50 | 24,21 | 00:00:00 | | 2010-05-27 | 24,43 | 16.297.700 | 24,46 | 23,70 | 23,84 | 00:00:00 | | 2010-05-28 | 23,96 | 14.072.200 | 24,44 | 23,85 | 24,44 | 00:00:00 | | 2010-06-01 | 23,29 | 14.526.100 | 24,11 | 23,26 | 23,73 | 00:00:00 | | 2010-06-02 | 23,99 | 13.066.400 | 24,02 | 23,17 | 23,51 | 00:00:00 | | 2010-06-03 | 23,57 | 12.732.100 | 24,10 | 23,37 | 24,02 | 00:00:00 | | 2010-06-04 | 22,85 | 20.968.500 | 23,22 | 22,78 | 23,02 | 00:00:00 | | 2010-06-07 | 22,46 | 15.843.800 | 23,12 | 22,45 | 23,00 | 00:00:00 | | 2010-06-08 | 22,74 | 25.279.000 | 22,78 | 22,06 | 22,35 | 00:00:00 | | 2010-06-09 | 22,57 | 15.691.100 | 23,15 | 22,52 | 22,94 | 00:00:00 | | 2010-06-10 | 23,68 | 16.348.400 | 23,72 | 22,90 | 22,94 | 00:00:00 | | 2010-06-11 | 23,31 | 12.987.300 | 23,65 | 23,14 | 23,35 | 00:00:00 | | 2010-06-14 | 22,82 | 18.859.300 | 23,42 | 22,73 | 23,42 | 00:00:00 | | 2010-06-15 | 23,20 | 15.665.200 | 23,20 | 22,73 | 23,00 | 00:00:00 | | 2010-06-16 | 23,12 | 15.972.200 | 23,27 | 22,88 | 23,02 | 00:00:00 | | 2010-06-17 | 23,06 | 12.383.900 | 23,25 | 22,91 | 23,12 | 00:00:00 | | 2010-06-18 | 23,57 | 15.408.800 | 23,61 | 23,02 | 23,16 | 00:00:00 | | 2010-06-21 | 23,67 | 15.795.700 | 23,98 | 23,57 | 23,79 | 00:00:00 | | 2010-06-22 | 23,55 | 14.209.000 | 24,00 | 23,47 | 23,75 | 00:00:00 | | 2010-06-23 | 23,13 | 15.692.000 | 23,58 | 22,92 | 23,54 | 00:00:00 | | 2010-06-24 | 22,61 | 16.835.400 | 23,06 | 22,50 | 22,93 | 00:00:00 | | 2010-06-25 | 23,36 | 17.270.800 | 23,48 | 22,76 | 23,08 | 00:00:00 | | 2010-06-28 | 23,11 | 10.141.000 | 23,44 | 23,04 | 23,30 | 00:00:00 | | 2010-06-29 | 22,62 | 19.570.100 | 23,20 | 22,50 | 23,00 | 00:00:00 | | 2010-06-30 | 22,35 | 13.731.000 | 23,10 | 22,30 | 22,70 | 00:00:00 | | 2010-07-01 | 23,74 | 26.800 | 23,74 | 23,50 | 23,52 | 00:00:00 | | 2010-07-02 | 23,87 | 20.700 | 23,87 | 23,75 | 23,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
