|
 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 | | 2001-08-03 | 23,94 | 3.869.200 | 23,95 | 23,70 | 23,70 | 00:00:00 | | 2001-08-06 | 24,43 | 7.435.700 | 24,55 | 23,90 | 23,98 | 00:00:00 | | 2001-08-07 | 25,01 | 10.618.200 | 25,24 | 24,30 | 24,50 | 00:00:00 | | 2001-08-08 | 25,00 | 7.154.400 | 25,07 | 24,30 | 24,30 | 00:00:00 | | 2001-08-09 | 24,65 | 5.424.000 | 25,01 | 24,55 | 25,00 | 00:00:00 | | 2001-08-10 | 24,64 | 2.675.100 | 24,77 | 24,40 | 24,73 | 00:00:00 | | 2001-08-13 | 24,74 | 3.336.000 | 24,90 | 24,45 | 24,59 | 00:00:00 | | 2001-08-14 | 24,90 | 3.229.800 | 24,94 | 24,65 | 24,84 | 00:00:00 | | 2001-08-15 | 24,75 | 3.755.100 | 24,99 | 24,59 | 24,90 | 00:00:00 | | 2001-08-16 | 25,02 | 4.034.600 | 25,08 | 24,59 | 24,70 | 00:00:00 | | 2001-08-17 | 24,71 | 3.818.800 | 25,00 | 24,56 | 25,00 | 00:00:00 | | 2001-08-20 | 24,96 | 3.733.600 | 24,99 | 24,73 | 24,75 | 00:00:00 | | 2001-08-21 | 24,59 | 4.908.400 | 25,00 | 24,55 | 24,90 | 00:00:00 | | 2001-08-22 | 24,99 | 6.049.800 | 25,09 | 24,88 | 24,92 | 00:00:00 | | 2001-08-23 | 24,83 | 3.820.700 | 25,04 | 24,80 | 25,04 | 00:00:00 | | 2001-08-24 | 24,85 | 6.029.000 | 25,02 | 24,70 | 24,70 | 00:00:00 | | 2001-08-27 | 24,50 | 4.216.400 | 24,85 | 24,36 | 24,85 | 00:00:00 | | 2001-08-28 | 24,27 | 4.123.000 | 24,73 | 24,26 | 24,50 | 00:00:00 | | 2001-08-29 | 24,15 | 3.076.800 | 24,26 | 24,01 | 24,20 | 00:00:00 | | 2001-08-30 | 24,03 | 3.668.400 | 24,45 | 24,02 | 24,13 | 00:00:00 | | 2001-08-31 | 24,24 | 5.398.700 | 24,39 | 23,90 | 24,15 | 00:00:00 | | 2001-09-04 | 24,53 | 4.104.800 | 24,70 | 24,01 | 24,25 | 00:00:00 | | 2001-09-05 | 24,20 | 4.491.000 | 24,67 | 24,10 | 24,20 | 00:00:00 | | 2001-09-06 | 24,20 | 7.944.700 | 24,64 | 23,75 | 24,05 | 00:00:00 | | 2001-09-07 | 23,79 | 8.926.500 | 24,49 | 23,75 | 24,20 | 00:00:00 | | 2001-09-10 | 23,74 | 4.991.400 | 23,99 | 23,42 | 23,60 | 00:00:00 | | 2001-09-17 | 23,41 | 9.095.400 | 23,85 | 22,16 | 22,25 | 00:00:00 | | 2001-09-18 | 23,02 | 6.905.600 | 23,40 | 22,55 | 22,60 | 00:00:00 | | 2001-09-19 | 21,51 | 11.737.800 | 23,30 | 21,00 | 23,00 | 00:00:00 | | 2001-09-20 | 19,65 | 12.467.200 | 21,20 | 19,42 | 20,75 | 00:00:00 | | 2001-09-21 | 19,38 | 9.913.900 | 20,25 | 18,25 | 18,50 | 00:00:00 | | 2001-09-24 | 21,00 | 6.687.500 | 21,01 | 19,64 | 20,05 | 00:00:00 | | 2001-09-25 | 21,35 | 5.862.200 | 21,37 | 20,40 | 20,97 | 00:00:00 | | 2001-09-26 | 21,25 | 4.308.000 | 21,55 | 20,78 | 21,32 | 00:00:00 | | 2001-09-27 | 21,89 | 4.087.000 | 21,90 | 21,31 | 21,45 | 00:00:00 | | 2001-09-28 | 22,18 | 4.488.000 | 22,30 | 21,56 | 21,99 | 00:00:00 | | 2001-10-01 | 22,02 | 3.155.200 | 22,22 | 21,80 | 22,17 | 00:00:00 | | 2001-10-02 | 22,65 | 4.998.100 | 22,65 | 22,03 | 22,20 | 00:00:00 | | 2001-10-03 | 22,70 | 3.399.700 | 22,75 | 22,15 | 22,75 | 00:00:00 | | 2001-10-04 | 21,95 | 3.861.600 | 22,95 | 21,55 | 22,95 | 00:00:00 | | 2001-10-05 | 18,44 | 20.431.000 | 21,70 | 18,37 | 21,70 | 00:00:00 | | 2001-10-08 | 16,88 | 18.084.100 | 18,44 | 16,83 | 18,43 | 00:00:00 | | 2001-10-09 | 17,66 | 11.528.900 | 17,89 | 17,00 | 17,00 | 00:00:00 | | 2001-10-10 | 17,86 | 8.805.500 | 18,15 | 17,40 | 17,75 | 00:00:00 | | 2001-10-11 | 17,58 | 10.863.800 | 18,09 | 17,50 | 17,70 | 00:00:00 | | 2001-10-12 | 16,81 | 8.672.900 | 17,75 | 16,73 | 17,50 | 00:00:00 | | 2001-10-15 | 16,84 | 9.743.200 | 17,05 | 16,50 | 16,78 | 00:00:00 | | 2001-10-16 | 17,40 | 10.453.900 | 17,59 | 16,91 | 17,58 | 00:00:00 | | 2001-10-17 | 17,89 | 12.235.800 | 18,18 | 17,50 | 18,00 | 00:00:00 | | 2001-10-18 | 17,75 | 4.191.200 | 18,05 | 17,55 | 18,05 | 00:00:00 | | 2001-10-19 | 17,26 | 6.109.400 | 17,77 | 16,85 | 17,72 | 00:00:00 | | 2001-10-22 | 17,38 | 5.809.000 | 17,85 | 17,11 | 17,15 | 00:00:00 | | 2001-10-23 | 17,68 | 6.948.900 | 17,85 | 17,29 | 17,85 | 00:00:00 | | 2001-10-24 | 18,20 | 4.701.200 | 18,30 | 17,60 | 17,77 | 00:00:00 | | 2001-10-25 | 18,88 | 6.032.200 | 18,88 | 18,01 | 18,10 | 00:00:00 | | 2001-10-26 | 18,52 | 4.267.000 | 18,90 | 18,33 | 18,90 | 00:00:00 | | 2001-10-29 | 17,80 | 5.078.600 | 18,50 | 17,71 | 18,50 | 00:00:00 | | 2001-10-30 | 17,75 | 4.374.500 | 17,80 | 17,03 | 17,20 | 00:00:00 | | 2001-10-31 | 17,78 | 2.975.800 | 18,30 | 17,70 | 17,90 | 00:00:00 | | 2001-11-01 | 18,00 | 5.965.900 | 18,25 | 17,65 | 18,25 | 00:00:00 | | 2001-11-02 | 18,00 | 3.508.500 | 18,11 | 17,62 | 18,00 | 00:00:00 | | 2001-11-05 | 18,36 | 5.916.600 | 18,49 | 17,96 | 18,00 | 00:00:00 | | 2001-11-06 | 18,65 | 5.502.700 | 18,75 | 18,06 | 18,36 | 00:00:00 | | 2001-11-07 | 18,33 | 4.369.200 | 18,75 | 18,31 | 18,55 | 00:00:00 | | 2001-11-08 | 18,15 | 4.993.700 | 18,74 | 18,15 | 18,40 | 00:00:00 | | 2001-11-09 | 18,10 | 3.068.400 | 18,33 | 18,00 | 18,25 | 00:00:00 | | 2001-11-12 | 17,97 | 2.660.200 | 18,20 | 17,75 | 18,20 | 00:00:00 | | 2001-11-13 | 18,20 | 4.387.900 | 18,39 | 18,10 | 18,10 | 00:00:00 | | 2001-11-14 | 18,24 | 4.907.200 | 18,53 | 17,90 | 18,15 | 00:00:00 | | 2001-11-15 | 18,13 | 3.316.500 | 18,55 | 18,03 | 18,34 | 00:00:00 | | 2001-11-16 | 18,38 | 5.207.400 | 18,75 | 18,06 | 18,75 | 00:00:00 | | 2001-11-19 | 18,66 | 3.489.800 | 18,69 | 18,20 | 18,55 | 00:00:00 | | 2001-11-20 | 18,21 | 4.430.200 | 18,78 | 18,19 | 18,78 | 00:00:00 | | 2001-11-21 | 18,10 | 2.220.800 | 18,38 | 18,00 | 18,21 | 00:00:00 | | 2001-11-23 | 18,60 | 1.373.200 | 18,61 | 18,15 | 18,25 | 00:00:00 | | 2001-11-26 | 18,23 | 2.975.600 | 18,60 | 18,19 | 18,41 | 00:00:00 | | 2001-11-27 | 18,30 | 3.809.400 | 18,81 | 18,15 | 18,24 | 00:00:00 | | 2001-11-28 | 18,40 | 3.987.600 | 18,62 | 18,34 | 18,42 | 00:00:00 | | 2001-11-29 | 18,50 | 4.205.300 | 18,53 | 18,20 | 18,30 | 00:00:00 | | 2001-11-30 | 18,98 | 5.092.500 | 19,02 | 18,35 | 18,65 | 00:00:00 | | 2001-12-03 | 18,80 | 3.955.500 | 18,85 | 18,48 | 18,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
