|
 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 2024-06-05 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-10-26 | 25,28 | 41.400 | 25,42 | 25,19 | 25,23 | 00:00:00 | | 2010-10-27 | 25,16 | 31.600 | 25,35 | 25,14 | 25,14 | 00:00:00 | | 2010-10-28 | 25,22 | 26.800 | 25,30 | 25,18 | 25,26 | 00:00:00 | | 2010-10-29 | 25,22 | 19.800 | 25,33 | 25,22 | 25,26 | 00:00:00 | | 2010-11-01 | 25,36 | 27.000 | 25,38 | 25,22 | 25,35 | 00:00:00 | | 2010-11-02 | 25,26 | 30.300 | 25,50 | 25,26 | 25,42 | 00:00:00 | | 2010-11-03 | 25,18 | 34.200 | 25,34 | 25,10 | 25,26 | 00:00:00 | | 2010-11-04 | 25,37 | 37.800 | 25,37 | 25,14 | 25,18 | 00:00:00 | | 2010-11-05 | 25,50 | 31.200 | 25,50 | 25,30 | 25,30 | 00:00:00 | | 2010-11-08 | 25,34 | 29.600 | 25,59 | 25,34 | 25,57 | 00:00:00 | | 2010-11-09 | 25,07 | 29.800 | 25,19 | 25,00 | 25,11 | 00:00:00 | | 2010-11-10 | 25,51 | 15.548.700 | 25,55 | 24,84 | 25,30 | 00:00:00 | | 2010-11-11 | 25,18 | 10.695.500 | 25,40 | 24,94 | 25,27 | 00:00:00 | | 2010-11-12 | 25,07 | 29.700 | 25,09 | 24,99 | 25,00 | 00:00:00 | | 2010-11-15 | 24,94 | 61.800 | 25,06 | 24,92 | 25,03 | 00:00:00 | | 2010-11-16 | 25,15 | 69.900 | 25,15 | 24,49 | 25,07 | 00:00:00 | | 2010-11-17 | 24,82 | 66.200 | 25,25 | 24,79 | 25,25 | 00:00:00 | | 2010-11-18 | 24,71 | 35.900 | 24,92 | 24,68 | 24,87 | 00:00:00 | | 2010-11-19 | 24,75 | 467.100 | 24,80 | 24,57 | 24,79 | 00:00:00 | | 2010-11-22 | 24,50 | 43.200 | 24,77 | 24,50 | 24,77 | 00:00:00 | | 2010-11-23 | 24,63 | 71.500 | 24,64 | 24,42 | 24,50 | 00:00:00 | | 2010-11-24 | 24,75 | 32.600 | 24,78 | 24,58 | 24,58 | 00:00:00 | | 2010-11-26 | 24,82 | 9.000 | 24,92 | 24,75 | 24,92 | 00:00:00 | | 2010-11-29 | 24,58 | 94.600 | 24,85 | 24,58 | 24,85 | 00:00:00 | | 2010-11-30 | 24,68 | 54.300 | 24,72 | 24,60 | 24,60 | 00:00:00 | | 2010-12-01 | 24,65 | 111.700 | 24,76 | 24,65 | 24,73 | 00:00:00 | | 2010-12-02 | 24,69 | 57.500 | 24,73 | 24,62 | 24,68 | 00:00:00 | | 2010-12-03 | 24,70 | 62.100 | 24,70 | 24,51 | 24,68 | 00:00:00 | | 2010-12-06 | 24,65 | 8.116.500 | 24,84 | 24,52 | 24,59 | 00:00:00 | | 2010-12-07 | 24,70 | 156.200 | 24,77 | 24,63 | 24,70 | 00:00:00 | | 2010-12-08 | 24,66 | 229.300 | 24,91 | 24,59 | 24,65 | 00:00:00 | | 2010-12-09 | 24,69 | 90.700 | 24,72 | 24,65 | 24,72 | 00:00:00 | | 2010-12-10 | 24,68 | 65.700 | 24,72 | 24,61 | 24,67 | 00:00:00 | | 2010-12-13 | 24,83 | 51.700 | 24,83 | 24,68 | 24,72 | 00:00:00 | | 2010-12-14 | 24,65 | 46.200 | 24,86 | 24,64 | 24,86 | 00:00:00 | | 2010-12-15 | 24,55 | 49.500 | 24,72 | 24,41 | 24,68 | 00:00:00 | | 2010-12-16 | 24,65 | 78.200 | 24,72 | 24,59 | 24,72 | 00:00:00 | | 2010-12-17 | 24,55 | 44.400 | 24,68 | 24,55 | 24,61 | 00:00:00 | | 2010-12-20 | 24,60 | 49.900 | 24,75 | 24,58 | 24,60 | 00:00:00 | | 2010-12-21 | 24,60 | 47.500 | 24,75 | 24,54 | 24,75 | 00:00:00 | | 2010-12-22 | 24,57 | 43.600 | 24,79 | 24,57 | 24,75 | 00:00:00 | | 2010-12-23 | 24,72 | 35.300 | 24,72 | 24,50 | 24,68 | 00:00:00 | | 2010-12-27 | 27,12 | 5.015.600 | 27,20 | 26,86 | 26,86 | 00:00:00 | | 2010-12-28 | 24,76 | 46.600 | 24,97 | 24,70 | 24,73 | 00:00:00 | | 2010-12-29 | 27,03 | 6.418.200 | 27,16 | 26,92 | 27,06 | 00:00:00 | | 2010-12-30 | 26,94 | 4.724.800 | 27,12 | 26,82 | 27,03 | 00:00:00 | | 2010-12-31 | 26,97 | 4.360.000 | 27,10 | 26,85 | 26,97 | 00:00:00 | | 2011-01-03 | 26,94 | 15.311.000 | 27,40 | 26,92 | 27,20 | 00:00:00 | | 2011-01-04 | 26,76 | 16.433.100 | 27,04 | 26,62 | 26,93 | 00:00:00 | | 2011-01-05 | 26,82 | 18.364.800 | 26,88 | 26,39 | 26,60 | 00:00:00 | | 2011-01-06 | 25,08 | 30.000 | 25,08 | 24,87 | 24,91 | 00:00:00 | | 2011-01-07 | 24,90 | 26.700 | 25,08 | 24,90 | 25,00 | 00:00:00 | | 2011-01-10 | 26,25 | 11.304.500 | 26,38 | 25,76 | 25,97 | 00:00:00 | | 2011-01-11 | 24,98 | 35.400 | 25,10 | 24,98 | 25,01 | 00:00:00 | | 2011-01-12 | 25,14 | 28.300 | 25,14 | 24,90 | 25,00 | 00:00:00 | | 2011-01-13 | 25,07 | 22.500 | 25,20 | 25,01 | 25,20 | 00:00:00 | | 2011-01-14 | 25,04 | 32.500 | 25,15 | 24,98 | 25,09 | 00:00:00 | | 2011-01-18 | 25,10 | 56.200 | 25,19 | 24,97 | 24,97 | 00:00:00 | | 2011-01-19 | 25,12 | 26.000 | 25,18 | 25,08 | 25,15 | 00:00:00 | | 2011-01-20 | 26,70 | 12.953.400 | 26,82 | 26,21 | 26,26 | 00:00:00 | | 2011-01-21 | 26,96 | 13.241.300 | 27,15 | 26,68 | 27,11 | 00:00:00 | | 2011-01-24 | 25,08 | 31.100 | 25,20 | 25,07 | 25,13 | 00:00:00 | | 2011-01-25 | 25,14 | 15.900 | 25,17 | 25,07 | 25,08 | 00:00:00 | | 2011-01-26 | 25,07 | 26.000 | 25,16 | 25,07 | 25,14 | 00:00:00 | | 2011-01-27 | 25,17 | 17.800 | 25,20 | 25,11 | 25,14 | 00:00:00 | | 2011-01-28 | 25,10 | 19.700 | 25,17 | 25,10 | 25,13 | 00:00:00 | | 2011-01-31 | 25,25 | 32.800 | 25,27 | 25,08 | 25,08 | 00:00:00 | | 2011-02-01 | 27,66 | 10.533.800 | 27,73 | 27,00 | 27,06 | 00:00:00 | | 2011-02-02 | 27,39 | 11.924.800 | 27,66 | 27,20 | 27,34 | 00:00:00 | | 2011-02-03 | 25,09 | 49.000 | 25,21 | 25,08 | 25,14 | 00:00:00 | | 2011-02-04 | 25,09 | 21.700 | 25,16 | 25,07 | 25,14 | 00:00:00 | | 2011-02-07 | 25,04 | 43.900 | 25,15 | 25,03 | 25,08 | 00:00:00 | | 2011-02-08 | 25,11 | 40.400 | 25,12 | 25,03 | 25,04 | 00:00:00 | | 2011-02-09 | 25,09 | 24.400 | 25,15 | 25,08 | 25,12 | 00:00:00 | | 2011-02-10 | 24,75 | 38.300 | 24,79 | 24,66 | 24,66 | 00:00:00 | | 2011-02-11 | 24,90 | 50.700 | 24,90 | 24,77 | 24,79 | 00:00:00 | | 2011-02-14 | 24,90 | 20.400 | 24,94 | 24,83 | 24,90 | 00:00:00 | | 2011-02-15 | 24,88 | 30.100 | 24,95 | 24,87 | 24,95 | 00:00:00 | | 2011-02-16 | 24,92 | 37.200 | 24,93 | 24,87 | 24,90 | 00:00:00 | | 2011-02-17 | 24,82 | 31.000 | 24,98 | 24,82 | 24,93 | 00:00:00 | | 2011-02-18 | 24,95 | 22.500 | 25,00 | 24,80 | 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 > >> |
|
