|
 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 2024-06-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-02-18 | 24,95 | 22.500 | 25,00 | 24,80 | 24,80 | 00:00:00 | | 2011-02-22 | 24,77 | 52.300 | 24,95 | 24,77 | 24,85 | 00:00:00 | | 2011-02-23 | 24,86 | 47.100 | 24,89 | 24,75 | 24,75 | 00:00:00 | | 2011-02-24 | 24,91 | 42.500 | 24,92 | 24,81 | 24,81 | 00:00:00 | | 2011-02-25 | 24,92 | 27.400 | 25,00 | 24,86 | 24,86 | 00:00:00 | | 2011-02-28 | 27,73 | 7.455.900 | 27,82 | 27,52 | 27,61 | 00:00:00 | | 2011-03-01 | 24,97 | 25.300 | 25,15 | 24,97 | 25,08 | 00:00:00 | | 2011-03-02 | 25,15 | 25.600 | 25,16 | 24,94 | 24,95 | 00:00:00 | | 2011-03-03 | 25,20 | 27.200 | 25,24 | 25,11 | 25,19 | 00:00:00 | | 2011-03-04 | 25,18 | 26.700 | 25,21 | 25,10 | 25,15 | 00:00:00 | | 2011-03-07 | 25,15 | 21.300 | 25,23 | 25,13 | 25,23 | 00:00:00 | | 2011-03-08 | 27,75 | 12.122.800 | 27,87 | 27,03 | 27,10 | 00:00:00 | | 2011-03-09 | 27,80 | 6.930.300 | 27,94 | 27,47 | 27,63 | 00:00:00 | | 2011-03-10 | 25,22 | 21.700 | 25,25 | 25,16 | 25,22 | 00:00:00 | | 2011-03-11 | 25,25 | 40.400 | 25,35 | 25,14 | 25,22 | 00:00:00 | | 2011-03-14 | 25,22 | 25.000 | 25,25 | 25,18 | 25,20 | 00:00:00 | | 2011-03-15 | 25,14 | 31.400 | 25,19 | 25,03 | 25,03 | 00:00:00 | | 2011-03-16 | 25,13 | 43.700 | 25,21 | 24,90 | 25,18 | 00:00:00 | | 2011-03-17 | 25,15 | 24.300 | 25,24 | 25,14 | 25,14 | 00:00:00 | | 2011-03-18 | 25,27 | 24.800 | 25,32 | 25,16 | 25,22 | 00:00:00 | | 2011-03-21 | 25,27 | 25.800 | 25,34 | 25,27 | 25,34 | 00:00:00 | | 2011-03-22 | 25,17 | 27.500 | 25,29 | 25,16 | 25,24 | 00:00:00 | | 2011-03-23 | 25,25 | 17.400 | 25,27 | 25,14 | 25,14 | 00:00:00 | | 2011-03-24 | 25,25 | 18.100 | 25,36 | 25,23 | 25,28 | 00:00:00 | | 2011-03-25 | 25,30 | 21.400 | 25,30 | 25,22 | 25,30 | 00:00:00 | | 2011-03-28 | 25,38 | 30.600 | 25,40 | 25,24 | 25,24 | 00:00:00 | | 2011-03-29 | 26,65 | 9.113.700 | 26,74 | 26,58 | 26,73 | 00:00:00 | | 2011-03-30 | 26,68 | 12.758.900 | 26,84 | 26,64 | 26,79 | 00:00:00 | | 2011-03-31 | 26,43 | 10.263.600 | 26,66 | 26,23 | 26,53 | 00:00:00 | | 2011-04-01 | 26,68 | 13.337.400 | 26,75 | 26,52 | 26,73 | 00:00:00 | | 2011-04-04 | 26,60 | 6.912.600 | 26,78 | 26,48 | 26,75 | 00:00:00 | | 2011-04-05 | 26,51 | 9.166.200 | 26,67 | 26,45 | 26,50 | 00:00:00 | | 2011-04-06 | 26,90 | 12.693.200 | 26,97 | 26,49 | 26,65 | 00:00:00 | | 2011-04-07 | 26,43 | 15.241.800 | 27,05 | 26,33 | 26,97 | 00:00:00 | | 2011-04-08 | 26,18 | 9.160.200 | 26,60 | 26,05 | 26,54 | 00:00:00 | | 2011-04-11 | 26,09 | 7.443.800 | 26,44 | 26,08 | 26,11 | 00:00:00 | | 2011-04-12 | 26,36 | 12.858.800 | 26,59 | 25,94 | 25,94 | 00:00:00 | | 2011-04-13 | 25,99 | 14.110.300 | 26,56 | 25,92 | 26,56 | 00:00:00 | | 2011-04-14 | 25,84 | 15.261.200 | 25,99 | 25,60 | 25,86 | 00:00:00 | | 2011-04-15 | 25,93 | 13.746.600 | 26,04 | 25,81 | 25,96 | 00:00:00 | | 2011-04-18 | 25,56 | 11.150.400 | 25,86 | 25,51 | 25,68 | 00:00:00 | | 2011-04-19 | 25,06 | 32.800 | 25,06 | 24,93 | 24,93 | 00:00:00 | | 2011-04-20 | 25,22 | 49.600 | 25,22 | 25,07 | 25,15 | 00:00:00 | | 2011-04-21 | 25,15 | 14.877.200 | 25,28 | 24,80 | 24,98 | 00:00:00 | | 2011-04-25 | 25,05 | 10.976.900 | 25,33 | 25,04 | 25,16 | 00:00:00 | | 2011-04-26 | 25,04 | 45.306.400 | 25,29 | 25,00 | 25,15 | 00:00:00 | | 2011-04-27 | 25,29 | 29.600 | 25,33 | 25,21 | 25,23 | 00:00:00 | | 2011-04-28 | 25,36 | 26.600 | 25,37 | 25,21 | 25,24 | 00:00:00 | | 2011-04-29 | 25,52 | 77.000 | 26,06 | 25,31 | 25,38 | 00:00:00 | | 2011-05-02 | 25,45 | 23.000 | 25,59 | 25,45 | 25,59 | 00:00:00 | | 2011-05-03 | 25,40 | 22.000 | 25,55 | 25,33 | 25,45 | 00:00:00 | | 2011-05-04 | 25,49 | 26.000 | 25,54 | 25,40 | 25,40 | 00:00:00 | | 2011-05-05 | 25,43 | 18.600 | 25,50 | 25,43 | 25,48 | 00:00:00 | | 2011-05-06 | 25,42 | 14.200 | 25,44 | 25,36 | 25,40 | 00:00:00 | | 2011-05-09 | 25,40 | 42.000 | 25,56 | 25,38 | 25,49 | 00:00:00 | | 2011-05-10 | 25,47 | 26.800 | 25,47 | 25,38 | 25,44 | 00:00:00 | | 2011-05-11 | 25,24 | 25.200 | 25,25 | 25,11 | 25,11 | 00:00:00 | | 2011-05-12 | 25,30 | 24.000 | 25,30 | 25,15 | 25,18 | 00:00:00 | | 2011-05-13 | 25,02 | 13.112.200 | 25,41 | 24,91 | 25,32 | 00:00:00 | | 2011-05-16 | 25,36 | 29.800 | 25,48 | 25,33 | 25,47 | 00:00:00 | | 2011-05-17 | 25,59 | 12.930.500 | 25,63 | 24,91 | 24,99 | 00:00:00 | | 2011-05-18 | 25,74 | 9.048.700 | 25,77 | 25,38 | 25,56 | 00:00:00 | | 2011-05-19 | 25,81 | 8.946.300 | 25,84 | 25,54 | 25,84 | 00:00:00 | | 2011-05-20 | 25,20 | 10.140.600 | 25,87 | 25,16 | 25,78 | 00:00:00 | | 2011-05-23 | 24,93 | 10.139.300 | 25,15 | 24,88 | 24,94 | 00:00:00 | | 2011-05-24 | 24,96 | 7.976.400 | 25,09 | 24,86 | 24,95 | 00:00:00 | | 2011-05-25 | 24,91 | 7.837.400 | 25,08 | 24,78 | 24,85 | 00:00:00 | | 2011-05-26 | 24,95 | 8.998.300 | 25,05 | 24,77 | 24,87 | 00:00:00 | | 2011-05-27 | 25,42 | 9.464.500 | 25,59 | 25,05 | 25,07 | 00:00:00 | | 2011-05-31 | 25,60 | 10.691.700 | 25,75 | 25,32 | 25,70 | 00:00:00 | | 2011-06-01 | 24,70 | 17.527.100 | 25,50 | 24,67 | 25,48 | 00:00:00 | | 2011-06-02 | 24,73 | 12.552.600 | 24,97 | 24,62 | 24,77 | 00:00:00 | | 2011-06-03 | 24,55 | 11.276.800 | 24,85 | 24,31 | 24,34 | 00:00:00 | | 2011-06-06 | 24,11 | 17.677.600 | 24,69 | 24,08 | 24,44 | 00:00:00 | | 2011-06-07 | 23,85 | 14.872.200 | 24,46 | 23,85 | 24,18 | 00:00:00 | | 2011-06-08 | 23,97 | 13.056.700 | 24,34 | 23,76 | 23,76 | 00:00:00 | | 2011-06-09 | 24,41 | 13.568.100 | 24,60 | 23,95 | 24,09 | 00:00:00 | | 2011-06-10 | 24,33 | 15.915.700 | 24,51 | 23,84 | 24,25 | 00:00:00 | | 2011-06-13 | 24,31 | 11.871.400 | 24,45 | 24,08 | 24,45 | 00:00:00 | | 2011-06-14 | 24,50 | 10.227.400 | 24,69 | 24,43 | 24,58 | 00:00:00 | | 2011-06-15 | 23,99 | 14.025.900 | 24,32 | 23,66 | 24,32 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
