Bolsa ES - Histórico de Cotizaciones de U.S. Bancorp Comm [USB]

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
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-02-02	28,57	8.380.600	28,89	28,43	28,71	00:00:00
2012-02-03	29,20	13.863.500	29,26	28,90	29,00	00:00:00
2012-02-06	29,16	8.768.800	29,22	28,91	29,07	00:00:00
2012-02-07	29,45	10.020.400	29,58	28,96	28,96	00:00:00
2012-02-08	29,63	10.214.700	29,74	29,37	29,43	00:00:00
2012-02-09	29,34	10.527.000	29,67	29,21	29,62	00:00:00
2012-02-10	29,01	9.390.100	29,15	28,87	29,09	00:00:00
2012-02-13	29,18	6.712.100	29,25	28,99	29,19	00:00:00
2012-02-14	29,00	10.260.300	29,24	28,62	29,18	00:00:00
2012-02-15	28,63	9.288.300	29,15	28,58	29,12	00:00:00
2012-02-16	29,08	10.190.400	29,17	28,51	28,65	00:00:00
2012-02-17	29,35	8.846.800	29,41	28,95	29,08	00:00:00
2012-02-21	29,12	12.012.900	29,53	29,02	29,24	00:00:00
2012-02-22	28,81	10.810.100	29,14	28,76	29,02	00:00:00
2012-02-23	28,99	8.205.500	29,15	28,77	28,81	00:00:00
2012-02-24	28,73	7.294.000	29,16	28,66	29,02	00:00:00
2012-02-27	29,30	13.324.700	29,41	28,50	28,57	00:00:00
2012-02-28	29,17	8.537.800	29,37	29,09	29,33	00:00:00
2012-02-29	29,40	10.432.000	29,62	29,17	29,25	00:00:00
2012-03-01	29,71	11.204.400	29,78	29,37	29,43	00:00:00
2012-03-02	29,27	9.861.400	29,79	29,22	29,79	00:00:00
2012-03-05	28,90	10.129.900	29,13	28,57	29,11	00:00:00
2012-03-06	28,37	9.107.400	28,73	28,26	28,62	00:00:00
2012-03-07	28,64	7.430.900	28,77	28,32	28,35	00:00:00
2012-03-08	29,16	7.102.200	29,27	28,70	28,85	00:00:00
2012-03-09	29,72	10.550.500	29,88	29,17	29,26	00:00:00
2012-03-12	29,68	7.671.300	29,72	29,31	29,65	00:00:00
2012-03-13	31,01	25.403.700	31,07	29,74	29,80	00:00:00
2012-03-14	31,48	24.511.700	31,48	30,79	31,04	00:00:00
2012-03-15	31,68	18.680.700	31,79	30,97	31,53	00:00:00
2012-03-16	31,65	20.693.200	31,89	31,34	31,78	00:00:00
2012-03-19	31,85	13.957.100	32,18	31,50	31,66	00:00:00
2012-03-20	31,70	14.261.900	31,85	31,40	31,55	00:00:00
2012-03-21	31,54	12.683.500	31,91	31,47	31,78	00:00:00
2012-03-22	31,37	11.259.200	31,52	30,97	31,43	00:00:00
2012-03-23	31,70	12.089.600	31,72	31,18	31,32	00:00:00
2012-03-26	32,11	12.965.400	32,23	31,87	32,00	00:00:00
2012-03-27	31,69	8.853.200	32,02	31,68	31,92	00:00:00
2012-03-28	31,82	12.149.400	31,91	31,50	31,55	00:00:00
2012-03-29	31,55	9.966.100	31,57	31,13	31,47	00:00:00
2012-03-30	31,68	9.690.000	31,68	31,20	31,47	00:00:00
2012-04-02	31,71	10.440.100	31,81	31,20	31,55	00:00:00
2012-04-03	31,59	12.366.800	31,66	31,16	31,46	00:00:00
2012-04-04	31,31	11.173.200	31,51	31,09	31,41	00:00:00
2012-04-05	31,35	9.899.500	31,52	31,10	31,22	00:00:00
2012-04-09	31,01	8.429.700	31,20	30,81	30,93	00:00:00
2012-04-10	30,34	13.146.500	31,16	30,33	30,91	00:00:00
2012-04-11	30,87	9.642.600	31,05	30,68	30,77	00:00:00
2012-04-12	31,34	11.452.200	31,41	30,75	30,92	00:00:00
2012-04-13	30,90	10.617.200	31,37	30,88	31,25	00:00:00
2012-04-16	31,16	11.442.400	31,45	30,90	31,22	00:00:00
2012-04-17	31,55	9.258.400	31,61	31,21	31,35	00:00:00
2012-04-18	31,30	6.779.200	31,60	31,17	31,20	00:00:00
2012-04-19	31,22	9.739.400	31,52	31,01	31,42	00:00:00
2012-04-20	31,29	9.879.300	31,43	31,05	31,34	00:00:00
2012-04-23	31,21	9.569.500	31,24	30,95	31,16	00:00:00
2012-04-24	31,62	8.608.600	31,75	31,29	31,29	00:00:00
2012-04-25	31,68	10.141.400	31,87	31,45	31,79	00:00:00
2012-04-26	32,10	11.210.200	32,14	31,63	31,68	00:00:00
2012-04-27	32,43	11.188.800	32,55	31,91	32,04	00:00:00
2012-04-30	32,17	9.889.000	32,40	31,95	32,40	00:00:00
2012-05-01	32,29	9.467.000	32,98	32,06	32,06	00:00:00
2012-05-02	32,04	8.781.300	32,22	31,85	32,16	00:00:00
2012-05-03	31,94	9.199.700	32,38	31,82	32,25	00:00:00
2012-05-04	31,67	9.764.500	32,00	31,48	31,83	00:00:00
2012-05-07	31,84	9.727.400	32,05	31,45	31,45	00:00:00
2012-05-08	31,57	11.212.900	31,79	31,40	31,56	00:00:00
2012-05-09	31,47	11.290.300	31,73	31,17	31,23	00:00:00
2012-05-10	31,91	8.217.400	32,04	31,78	31,85	00:00:00
2012-05-11	32,21	14.596.500	32,42	31,41	31,60	00:00:00
2012-05-14	31,56	12.357.200	32,21	31,51	31,93	00:00:00
2012-05-15	31,30	10.731.500	31,76	31,23	31,51	00:00:00
2012-05-16	31,06	10.553.500	31,75	31,03	31,48	00:00:00
2012-05-17	30,65	11.254.000	31,17	30,63	31,05	00:00:00
2012-05-18	30,27	14.431.300	30,72	30,12	30,69	00:00:00
2012-05-21	30,72	12.947.800	30,79	30,17	30,43	00:00:00
2012-05-22	31,00	9.914.400	31,32	30,77	30,89	00:00:00
2012-05-23	31,09	11.100.000	31,18	30,45	30,90	00:00:00
2012-05-24	31,13	9.213.400	31,27	30,85	31,27	00:00:00
2012-05-25	30,93	8.196.000	31,37	30,76	31,09	00:00:00
2012-05-29	31,21	7.984.600	31,26	30,94	31,12	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >>