|
 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 2024-06-11 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 23,33 | 18.471.900 | 24,15 | 23,18 | 24,10 | 00:00:00 | | 2011-10-10 | 24,45 | 15.147.700 | 24,45 | 23,86 | 23,87 | 00:00:00 | | 2011-10-11 | 23,88 | 21.949.800 | 24,39 | 23,84 | 24,13 | 00:00:00 | | 2011-10-12 | 24,75 | 22.261.600 | 25,33 | 24,08 | 24,16 | 00:00:00 | | 2011-10-13 | 24,33 | 15.475.500 | 24,61 | 23,97 | 24,40 | 00:00:00 | | 2011-10-14 | 24,70 | 15.109.600 | 24,89 | 24,09 | 24,64 | 00:00:00 | | 2011-10-17 | 23,61 | 16.782.200 | 24,22 | 23,58 | 24,08 | 00:00:00 | | 2011-10-18 | 24,48 | 22.074.300 | 24,85 | 23,54 | 23,80 | 00:00:00 | | 2011-10-19 | 24,13 | 20.913.900 | 25,18 | 24,00 | 24,60 | 00:00:00 | | 2011-10-20 | 24,92 | 17.274.600 | 25,00 | 24,02 | 24,24 | 00:00:00 | | 2011-10-21 | 25,39 | 23.221.900 | 25,46 | 24,97 | 25,19 | 00:00:00 | | 2011-10-24 | 25,57 | 14.530.900 | 25,81 | 25,32 | 25,49 | 00:00:00 | | 2011-10-25 | 24,84 | 15.856.700 | 25,40 | 24,75 | 25,26 | 00:00:00 | | 2011-10-26 | 25,49 | 15.944.500 | 25,64 | 24,95 | 25,27 | 00:00:00 | | 2011-10-27 | 26,22 | 34.060.600 | 26,64 | 25,68 | 26,16 | 00:00:00 | | 2011-10-28 | 26,03 | 16.032.500 | 26,30 | 25,79 | 25,98 | 00:00:00 | | 2011-10-31 | 25,59 | 15.048.200 | 26,23 | 25,55 | 25,60 | 00:00:00 | | 2011-11-01 | 24,53 | 17.964.400 | 25,23 | 24,20 | 24,46 | 00:00:00 | | 2011-11-02 | 25,31 | 13.514.200 | 25,49 | 24,91 | 25,20 | 00:00:00 | | 2011-11-03 | 25,60 | 12.082.600 | 25,83 | 25,07 | 25,70 | 00:00:00 | | 2011-11-04 | 25,53 | 16.712.200 | 25,63 | 24,90 | 25,26 | 00:00:00 | | 2011-11-07 | 25,89 | 14.742.800 | 25,91 | 25,49 | 25,60 | 00:00:00 | | 2011-11-08 | 26,27 | 12.915.100 | 26,37 | 25,67 | 26,02 | 00:00:00 | | 2011-11-09 | 25,11 | 16.414.500 | 25,79 | 24,99 | 25,59 | 00:00:00 | | 2011-11-10 | 25,64 | 13.612.300 | 25,72 | 25,15 | 25,52 | 00:00:00 | | 2011-11-11 | 25,94 | 13.394.200 | 26,16 | 25,75 | 25,98 | 00:00:00 | | 2011-11-14 | 25,48 | 8.652.400 | 25,80 | 25,27 | 25,72 | 00:00:00 | | 2011-11-15 | 25,52 | 11.679.000 | 25,63 | 25,22 | 25,33 | 00:00:00 | | 2011-11-16 | 25,44 | 16.249.200 | 26,13 | 25,34 | 25,37 | 00:00:00 | | 2011-11-17 | 25,11 | 14.560.100 | 25,99 | 24,96 | 25,33 | 00:00:00 | | 2011-11-18 | 25,38 | 11.446.900 | 25,43 | 24,98 | 25,26 | 00:00:00 | | 2011-11-21 | 24,62 | 14.515.400 | 25,12 | 24,47 | 24,99 | 00:00:00 | | 2011-11-22 | 24,67 | 9.936.100 | 24,92 | 24,53 | 24,63 | 00:00:00 | | 2011-11-23 | 23,79 | 15.687.700 | 24,36 | 23,79 | 24,33 | 00:00:00 | | 2011-11-25 | 24,03 | 5.089.700 | 24,44 | 23,72 | 23,75 | 00:00:00 | | 2011-11-28 | 24,72 | 11.499.700 | 24,87 | 24,45 | 24,82 | 00:00:00 | | 2011-11-29 | 24,61 | 9.198.300 | 24,99 | 24,55 | 24,73 | 00:00:00 | | 2011-11-30 | 25,92 | 18.726.500 | 25,97 | 25,03 | 25,44 | 00:00:00 | | 2011-12-01 | 25,70 | 9.248.500 | 25,79 | 25,31 | 25,66 | 00:00:00 | | 2011-12-02 | 25,72 | 15.209.300 | 26,15 | 25,61 | 25,95 | 00:00:00 | | 2011-12-05 | 25,94 | 14.883.500 | 26,30 | 25,74 | 26,03 | 00:00:00 | | 2011-12-06 | 26,21 | 11.501.200 | 26,42 | 25,79 | 25,94 | 00:00:00 | | 2011-12-07 | 26,41 | 12.301.500 | 26,50 | 25,78 | 25,95 | 00:00:00 | | 2011-12-08 | 25,65 | 11.920.600 | 26,40 | 25,56 | 26,34 | 00:00:00 | | 2011-12-09 | 26,29 | 10.268.200 | 26,37 | 25,74 | 25,90 | 00:00:00 | | 2011-12-12 | 26,04 | 14.425.700 | 26,10 | 25,65 | 25,99 | 00:00:00 | | 2011-12-13 | 25,74 | 12.324.900 | 26,35 | 25,50 | 26,12 | 00:00:00 | | 2011-12-14 | 25,78 | 12.475.100 | 26,18 | 25,46 | 25,53 | 00:00:00 | | 2011-12-15 | 25,80 | 9.709.200 | 26,29 | 25,77 | 26,14 | 00:00:00 | | 2011-12-16 | 26,00 | 15.139.400 | 26,43 | 25,91 | 26,07 | 00:00:00 | | 2011-12-19 | 25,56 | 10.038.300 | 26,18 | 25,43 | 26,09 | 00:00:00 | | 2011-12-20 | 26,50 | 14.966.800 | 26,72 | 25,88 | 25,91 | 00:00:00 | | 2011-12-21 | 26,81 | 13.006.100 | 26,87 | 26,08 | 26,53 | 00:00:00 | | 2011-12-22 | 27,34 | 13.053.800 | 27,45 | 26,90 | 26,92 | 00:00:00 | | 2011-12-23 | 27,49 | 5.190.600 | 27,54 | 27,20 | 27,50 | 00:00:00 | | 2011-12-27 | 27,31 | 4.101.400 | 27,58 | 27,31 | 27,49 | 00:00:00 | | 2011-12-28 | 26,88 | 6.705.400 | 27,35 | 26,84 | 27,28 | 00:00:00 | | 2011-12-29 | 27,30 | 6.201.700 | 27,36 | 26,95 | 26,97 | 00:00:00 | | 2011-12-30 | 27,05 | 5.024.800 | 27,37 | 27,00 | 27,34 | 00:00:00 | | 2012-01-03 | 27,58 | 15.765.000 | 27,92 | 27,48 | 27,61 | 00:00:00 | | 2012-01-04 | 27,57 | 9.373.500 | 27,71 | 27,21 | 27,50 | 00:00:00 | | 2012-01-05 | 27,98 | 16.744.800 | 28,31 | 27,38 | 27,44 | 00:00:00 | | 2012-01-06 | 27,75 | 15.693.000 | 28,08 | 27,40 | 28,06 | 00:00:00 | | 2012-01-09 | 28,24 | 15.336.100 | 28,32 | 27,69 | 27,69 | 00:00:00 | | 2012-01-10 | 28,26 | 17.290.600 | 28,55 | 28,06 | 28,52 | 00:00:00 | | 2012-01-11 | 28,41 | 14.768.200 | 28,44 | 27,86 | 28,03 | 00:00:00 | | 2012-01-12 | 28,74 | 11.914.100 | 28,78 | 28,15 | 28,47 | 00:00:00 | | 2012-01-13 | 29,03 | 23.584.100 | 29,27 | 28,34 | 28,39 | 00:00:00 | | 2012-01-17 | 28,77 | 17.608.800 | 29,42 | 28,55 | 29,02 | 00:00:00 | | 2012-01-18 | 29,08 | 18.626.100 | 29,30 | 28,27 | 29,13 | 00:00:00 | | 2012-01-19 | 28,56 | 17.775.500 | 29,13 | 28,28 | 29,13 | 00:00:00 | | 2012-01-20 | 28,74 | 12.708.500 | 28,85 | 28,40 | 28,57 | 00:00:00 | | 2012-01-23 | 28,49 | 12.430.500 | 28,86 | 28,28 | 28,66 | 00:00:00 | | 2012-01-24 | 28,45 | 9.604.200 | 28,55 | 28,04 | 28,30 | 00:00:00 | | 2012-01-25 | 28,60 | 12.197.400 | 28,71 | 28,21 | 28,21 | 00:00:00 | | 2012-01-26 | 27,79 | 18.743.600 | 28,86 | 27,68 | 28,71 | 00:00:00 | | 2012-01-27 | 27,86 | 11.854.700 | 28,06 | 27,66 | 27,83 | 00:00:00 | | 2012-01-30 | 28,01 | 10.128.000 | 28,12 | 27,30 | 27,44 | 00:00:00 | | 2012-01-31 | 28,22 | 11.931.300 | 28,39 | 27,98 | 28,14 | 00:00:00 | | 2012-02-01 | 28,56 | 16.831.400 | 28,92 | 28,29 | 28,44 | 00:00:00 | | 2012-02-02 | 28,57 | 8.380.600 | 28,89 | 28,43 | 28,71 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
