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 2024-06-11
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-05-29	31,21	7.984.600	31,26	30,94	31,12	00:00:00
2012-05-30	30,75	8.866.100	31,02	30,65	30,88	00:00:00
2012-05-31	31,11	10.641.600	31,36	30,50	30,76	00:00:00
2012-06-01	29,60	19.009.400	30,60	29,51	30,52	00:00:00
2012-06-04	28,79	19.680.200	29,63	28,68	29,57	00:00:00
2012-06-05	29,22	12.690.100	29,33	28,58	28,58	00:00:00
2012-06-06	29,70	11.021.100	29,70	29,23	29,45	00:00:00
2012-06-07	29,58	14.006.100	30,21	29,58	29,97	00:00:00
2012-06-08	30,10	9.279.400	30,10	29,37	29,48	00:00:00
2012-06-11	29,87	11.443.000	30,65	29,84	30,46	00:00:00
2012-06-12	30,63	17.221.900	30,76	29,62	29,85	00:00:00
2012-06-13	30,56	13.263.700	30,95	30,43	30,50	00:00:00
2012-06-14	31,01	12.608.600	31,18	30,59	30,68	00:00:00
2012-06-15	31,58	14.184.800	31,58	30,97	31,44	00:00:00
2012-06-18	31,52	8.054.600	31,80	31,24	31,30	00:00:00
2012-06-19	31,76	8.001.800	31,94	31,56	31,66	00:00:00
2012-06-20	31,72	10.657.600	31,83	31,28	31,56	00:00:00
2012-06-21	31,23	10.317.600	32,00	31,15	31,93	00:00:00
2012-06-22	31,72	9.532.300	31,83	31,43	31,50	00:00:00
2012-06-25	31,16	9.162.600	31,49	31,04	31,39	00:00:00
2012-06-26	31,31	7.861.200	31,57	31,02	31,23	00:00:00
2012-06-27	31,43	8.865.100	31,56	31,09	31,33	00:00:00
2012-06-28	31,44	10.275.900	31,57	30,89	31,31	00:00:00
2012-06-29	32,16	12.487.300	32,18	31,78	32,02	00:00:00
2012-07-02	32,44	8.126.500	32,50	32,05	32,47	00:00:00
2012-07-03	32,58	5.168.900	32,60	32,11	32,24	00:00:00
2012-07-05	32,29	8.433.500	32,55	32,14	32,43	00:00:00
2012-07-06	32,01	8.401.200	32,21	31,84	31,93	00:00:00
2012-07-09	32,03	7.396.300	32,17	31,80	31,92	00:00:00
2012-07-10	31,90	9.315.400	32,57	31,80	32,24	00:00:00
2012-07-11	32,28	9.584.200	32,36	31,83	31,84	00:00:00
2012-07-12	32,01	8.220.000	32,21	31,76	31,98	00:00:00
2012-07-13	32,70	9.498.500	32,70	32,01	32,10	00:00:00
2012-07-16	32,78	6.716.300	32,94	32,55	32,68	00:00:00
2012-07-17	32,95	13.084.400	33,26	32,44	32,87	00:00:00
2012-07-18	33,48	12.286.500	33,61	32,62	32,62	00:00:00
2012-07-19	33,80	15.086.000	33,99	33,24	33,37	00:00:00
2012-07-20	33,58	11.741.000	33,85	33,53	33,60	00:00:00
2012-07-23	33,40	9.648.700	33,48	32,97	33,06	00:00:00
2012-07-24	33,47	10.139.700	33,62	33,14	33,51	00:00:00
2012-07-25	33,29	8.033.700	33,70	33,22	33,60	00:00:00
2012-07-26	33,59	9.933.000	33,87	33,52	33,79	00:00:00
2012-07-27	33,92	11.449.800	34,09	33,58	33,93	00:00:00
2012-07-30	33,75	8.155.500	34,10	33,58	33,82	00:00:00
2012-07-31	33,50	7.860.000	33,80	33,45	33,60	00:00:00
2012-08-01	33,32	7.502.700	33,89	33,29	33,63	00:00:00
2012-08-02	32,90	9.860.800	33,22	32,58	33,01	00:00:00
2012-08-03	33,49	9.274.500	33,69	33,27	33,44	00:00:00
2012-08-06	33,01	8.261.500	33,64	32,99	33,47	00:00:00
2012-08-07	33,09	10.325.000	33,30	32,95	33,14	00:00:00
2012-08-08	33,02	5.343.300	33,14	32,80	32,95	00:00:00
2012-08-09	33,03	5.109.200	33,20	32,75	32,94	00:00:00
2012-08-10	33,16	4.218.000	33,19	32,83	33,02	00:00:00
2012-08-13	33,18	4.330.900	33,23	32,91	33,01	00:00:00
2012-08-14	33,02	5.437.000	33,34	32,95	33,25	00:00:00
2012-08-15	33,17	4.587.900	33,22	32,88	33,00	00:00:00
2012-08-16	33,21	5.320.800	33,32	33,04	33,22	00:00:00
2012-08-17	33,11	8.320.600	33,32	33,01	33,32	00:00:00
2012-08-20	33,23	7.946.900	33,23	32,90	33,04	00:00:00
2012-08-21	33,03	11.532.200	33,53	33,00	33,26	00:00:00
2012-08-22	32,90	7.082.900	33,24	32,84	33,11	00:00:00
2012-08-23	32,76	5.093.000	32,97	32,73	32,86	00:00:00
2012-08-24	33,03	6.008.100	33,09	32,61	32,62	00:00:00
2012-08-27	33,19	6.720.200	33,34	32,89	33,06	00:00:00
2012-08-28	33,31	5.267.300	33,48	33,05	33,08	00:00:00
2012-08-29	33,50	4.736.200	33,61	33,34	33,36	00:00:00
2012-08-30	33,29	5.248.200	33,42	33,13	33,26	00:00:00
2012-08-31	33,41	6.326.600	33,57	33,25	33,37	00:00:00
2012-09-04	33,12	9.313.700	33,43	33,08	33,33	00:00:00
2012-09-05	33,08	9.101.100	33,29	33,01	33,18	00:00:00
2012-09-06	33,93	12.074.400	33,94	33,24	33,25	00:00:00
2012-09-07	33,98	8.403.800	34,17	33,88	34,00	00:00:00
2012-09-10	33,83	6.200.400	34,06	33,81	34,03	00:00:00
2012-09-11	34,04	9.528.900	34,08	33,72	33,82	00:00:00
2012-09-12	33,94	8.568.700	34,25	33,87	34,11	00:00:00
2012-09-13	34,87	14.515.000	34,95	33,97	33,97	00:00:00
2012-09-14	34,93	13.796.600	35,15	34,75	34,91	00:00:00
2012-09-17	34,19	14.001.100	34,94	34,12	34,92	00:00:00
2012-09-18	34,19	10.512.600	34,33	34,05	34,10	00:00:00
2012-09-19	34,34	9.446.700	34,55	34,17	34,23	00:00:00
2012-09-20	34,04	10.618.700	34,23	33,90	34,08	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 > >>