|
 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 2024-05-01 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-04-10 | 23,34 | 5.523.100 | 23,50 | 23,02 | 23,30 | 00:00:00 | | 2001-04-11 | 22,99 | 4.753.300 | 23,50 | 22,50 | 23,09 | 00:00:00 | | 2001-04-12 | 23,49 | 3.529.500 | 23,59 | 22,84 | 22,90 | 00:00:00 | | 2001-04-16 | 23,38 | 2.731.100 | 23,60 | 22,78 | 23,35 | 00:00:00 | | 2001-04-17 | 22,37 | 5.920.700 | 23,35 | 21,88 | 23,05 | 00:00:00 | | 2001-04-18 | 22,50 | 9.639.900 | 23,35 | 21,55 | 22,57 | 00:00:00 | | 2001-04-19 | 22,20 | 5.390.500 | 22,85 | 21,92 | 22,85 | 00:00:00 | | 2001-04-20 | 21,60 | 5.231.600 | 22,35 | 21,50 | 22,20 | 00:00:00 | | 2001-04-23 | 21,26 | 3.063.800 | 21,85 | 21,16 | 21,75 | 00:00:00 | | 2001-04-24 | 21,50 | 2.650.400 | 21,66 | 21,20 | 21,40 | 00:00:00 | | 2001-04-25 | 21,39 | 2.337.300 | 21,47 | 21,04 | 21,36 | 00:00:00 | | 2001-04-26 | 20,86 | 4.417.300 | 21,49 | 20,81 | 21,30 | 00:00:00 | | 2001-04-27 | 21,48 | 3.464.200 | 21,48 | 21,02 | 21,11 | 00:00:00 | | 2001-04-30 | 21,18 | 3.791.500 | 21,75 | 21,00 | 21,48 | 00:00:00 | | 2001-05-01 | 20,94 | 5.817.000 | 21,40 | 20,71 | 21,40 | 00:00:00 | | 2001-05-02 | 21,32 | 5.027.600 | 21,40 | 20,90 | 20,94 | 00:00:00 | | 2001-05-03 | 22,10 | 4.456.600 | 22,10 | 20,87 | 21,25 | 00:00:00 | | 2001-05-04 | 22,68 | 6.331.900 | 22,92 | 21,35 | 21,35 | 00:00:00 | | 2001-05-07 | 21,24 | 10.202.200 | 22,36 | 21,00 | 22,05 | 00:00:00 | | 2001-05-08 | 21,20 | 5.576.800 | 21,34 | 21,01 | 21,24 | 00:00:00 | | 2001-05-09 | 21,35 | 4.378.100 | 21,35 | 20,90 | 21,15 | 00:00:00 | | 2001-05-10 | 21,07 | 3.819.900 | 21,60 | 20,97 | 21,50 | 00:00:00 | | 2001-05-11 | 20,95 | 2.925.200 | 21,40 | 20,89 | 21,10 | 00:00:00 | | 2001-05-14 | 21,15 | 2.677.400 | 21,24 | 20,85 | 21,05 | 00:00:00 | | 2001-05-15 | 21,50 | 3.183.300 | 21,50 | 21,03 | 21,35 | 00:00:00 | | 2001-05-16 | 21,94 | 4.460.200 | 21,94 | 21,22 | 21,40 | 00:00:00 | | 2001-05-17 | 21,66 | 4.118.200 | 22,05 | 21,46 | 21,75 | 00:00:00 | | 2001-05-18 | 21,84 | 4.024.100 | 22,16 | 21,64 | 21,85 | 00:00:00 | | 2001-05-21 | 21,90 | 3.192.500 | 21,97 | 21,50 | 21,74 | 00:00:00 | | 2001-05-22 | 22,24 | 5.546.300 | 22,48 | 21,68 | 21,80 | 00:00:00 | | 2001-05-23 | 22,33 | 4.482.900 | 22,34 | 22,03 | 22,05 | 00:00:00 | | 2001-05-24 | 22,61 | 4.772.300 | 22,77 | 22,26 | 22,37 | 00:00:00 | | 2001-05-25 | 22,23 | 3.587.900 | 22,65 | 22,20 | 22,61 | 00:00:00 | | 2001-05-29 | 22,12 | 3.445.600 | 22,23 | 21,96 | 22,16 | 00:00:00 | | 2001-05-30 | 22,10 | 3.578.300 | 22,24 | 21,95 | 22,12 | 00:00:00 | | 2001-05-31 | 22,30 | 3.344.300 | 22,34 | 22,00 | 22,10 | 00:00:00 | | 2001-06-01 | 22,50 | 5.175.200 | 22,57 | 22,03 | 22,30 | 00:00:00 | | 2001-06-04 | 22,75 | 4.033.000 | 22,75 | 22,26 | 22,40 | 00:00:00 | | 2001-06-05 | 22,84 | 3.922.700 | 22,95 | 22,70 | 22,70 | 00:00:00 | | 2001-06-06 | 23,10 | 4.952.800 | 23,15 | 22,51 | 22,70 | 00:00:00 | | 2001-06-07 | 23,00 | 4.440.100 | 23,05 | 22,76 | 23,05 | 00:00:00 | | 2001-06-08 | 22,74 | 2.616.200 | 23,00 | 22,59 | 22,95 | 00:00:00 | | 2001-06-11 | 22,74 | 2.939.400 | 22,89 | 22,51 | 22,51 | 00:00:00 | | 2001-06-12 | 22,61 | 2.782.700 | 22,74 | 22,36 | 22,66 | 00:00:00 | | 2001-06-13 | 22,50 | 3.036.200 | 22,72 | 22,05 | 22,41 | 00:00:00 | | 2001-06-14 | 21,65 | 3.396.700 | 22,20 | 21,65 | 22,05 | 00:00:00 | | 2001-06-15 | 21,50 | 8.270.300 | 21,70 | 21,00 | 21,00 | 00:00:00 | | 2001-06-18 | 21,80 | 2.510.000 | 22,07 | 21,40 | 21,50 | 00:00:00 | | 2001-06-19 | 22,30 | 3.719.500 | 22,37 | 22,00 | 22,00 | 00:00:00 | | 2001-06-20 | 22,50 | 4.592.500 | 22,81 | 22,30 | 22,40 | 00:00:00 | | 2001-06-21 | 23,25 | 5.258.700 | 23,25 | 22,40 | 22,40 | 00:00:00 | | 2001-06-22 | 23,00 | 7.532.400 | 23,60 | 22,94 | 23,47 | 00:00:00 | | 2001-06-25 | 22,80 | 4.015.200 | 23,38 | 22,80 | 23,38 | 00:00:00 | | 2001-06-26 | 22,45 | 5.488.400 | 23,18 | 22,45 | 22,60 | 00:00:00 | | 2001-06-27 | 22,28 | 3.807.800 | 23,02 | 22,28 | 22,50 | 00:00:00 | | 2001-06-28 | 22,75 | 5.743.300 | 23,00 | 22,67 | 22,75 | 00:00:00 | | 2001-06-29 | 22,79 | 5.130.800 | 23,00 | 22,47 | 22,75 | 00:00:00 | | 2001-07-02 | 23,31 | 4.507.700 | 23,37 | 22,80 | 22,95 | 00:00:00 | | 2001-07-03 | 23,15 | 1.505.300 | 23,40 | 22,90 | 23,40 | 00:00:00 | | 2001-07-05 | 23,30 | 2.674.100 | 23,38 | 22,90 | 23,10 | 00:00:00 | | 2001-07-06 | 22,95 | 2.997.300 | 23,30 | 22,86 | 23,30 | 00:00:00 | | 2001-07-09 | 23,50 | 3.709.300 | 23,51 | 23,00 | 23,02 | 00:00:00 | | 2001-07-10 | 22,99 | 3.313.400 | 23,48 | 22,96 | 23,45 | 00:00:00 | | 2001-07-11 | 23,03 | 3.423.300 | 23,45 | 22,75 | 22,99 | 00:00:00 | | 2001-07-12 | 23,48 | 2.816.200 | 23,48 | 23,13 | 23,30 | 00:00:00 | | 2001-07-13 | 23,90 | 4.626.700 | 23,98 | 23,42 | 23,48 | 00:00:00 | | 2001-07-16 | 23,56 | 2.416.300 | 23,99 | 23,44 | 23,94 | 00:00:00 | | 2001-07-17 | 23,95 | 6.684.600 | 24,00 | 23,42 | 23,85 | 00:00:00 | | 2001-07-18 | 23,65 | 5.097.600 | 24,09 | 23,50 | 23,75 | 00:00:00 | | 2001-07-19 | 22,80 | 5.571.400 | 23,74 | 22,65 | 23,70 | 00:00:00 | | 2001-07-20 | 22,45 | 4.886.700 | 22,98 | 22,35 | 22,35 | 00:00:00 | | 2001-07-23 | 22,43 | 3.862.600 | 22,55 | 22,15 | 22,48 | 00:00:00 | | 2001-07-24 | 22,08 | 8.023.300 | 22,45 | 22,03 | 22,40 | 00:00:00 | | 2001-07-25 | 22,25 | 3.418.900 | 22,40 | 21,94 | 22,40 | 00:00:00 | | 2001-07-26 | 22,75 | 4.954.300 | 23,05 | 22,09 | 22,17 | 00:00:00 | | 2001-07-27 | 23,50 | 9.090.500 | 23,60 | 22,98 | 22,98 | 00:00:00 | | 2001-07-30 | 23,63 | 7.334.000 | 23,79 | 23,50 | 23,51 | 00:00:00 | | 2001-07-31 | 23,74 | 8.042.700 | 24,00 | 22,99 | 23,30 | 00:00:00 | | 2001-08-01 | 23,79 | 5.799.400 | 23,90 | 23,65 | 23,75 | 00:00:00 | | 2001-08-02 | 23,80 | 4.475.800 | 24,00 | 23,51 | 23,90 | 00:00:00 | | 2001-08-03 | 23,94 | 3.869.200 | 23,95 | 23,70 | 23,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
