|
 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 | | 2001-12-03 | 18,80 | 3.955.500 | 18,85 | 18,48 | 18,85 | 00:00:00 | | 2001-12-04 | 19,03 | 3.642.900 | 19,12 | 18,55 | 18,74 | 00:00:00 | | 2001-12-05 | 19,39 | 5.666.700 | 19,94 | 19,17 | 19,35 | 00:00:00 | | 2001-12-06 | 19,95 | 3.708.700 | 19,95 | 19,12 | 19,20 | 00:00:00 | | 2001-12-07 | 20,06 | 3.629.200 | 20,06 | 19,66 | 19,75 | 00:00:00 | | 2001-12-10 | 20,08 | 3.986.100 | 20,19 | 19,60 | 20,10 | 00:00:00 | | 2001-12-11 | 19,52 | 3.752.800 | 20,04 | 19,52 | 20,04 | 00:00:00 | | 2001-12-12 | 19,70 | 3.588.300 | 19,90 | 19,25 | 19,52 | 00:00:00 | | 2001-12-13 | 19,17 | 3.793.100 | 19,50 | 19,12 | 19,45 | 00:00:00 | | 2001-12-14 | 18,98 | 3.878.300 | 19,29 | 18,94 | 19,20 | 00:00:00 | | 2001-12-17 | 19,00 | 5.227.400 | 19,12 | 18,61 | 18,73 | 00:00:00 | | 2001-12-18 | 19,58 | 6.762.500 | 19,58 | 19,15 | 19,23 | 00:00:00 | | 2001-12-19 | 20,25 | 9.291.400 | 20,49 | 19,42 | 19,65 | 00:00:00 | | 2001-12-20 | 20,38 | 5.467.700 | 20,50 | 20,11 | 20,30 | 00:00:00 | | 2001-12-21 | 20,70 | 13.955.900 | 21,00 | 20,51 | 20,80 | 00:00:00 | | 2001-12-24 | 20,51 | 2.091.300 | 20,70 | 20,50 | 20,60 | 00:00:00 | | 2001-12-26 | 20,51 | 3.537.400 | 20,80 | 20,50 | 20,65 | 00:00:00 | | 2001-12-27 | 20,73 | 3.901.900 | 20,73 | 20,45 | 20,45 | 00:00:00 | | 2001-12-28 | 20,97 | 2.928.500 | 20,99 | 20,65 | 20,65 | 00:00:00 | | 2001-12-31 | 20,93 | 2.922.400 | 21,00 | 20,82 | 20,97 | 00:00:00 | | 2002-01-02 | 20,55 | 4.558.700 | 20,88 | 20,30 | 20,78 | 00:00:00 | | 2002-01-03 | 20,65 | 4.332.300 | 20,82 | 20,49 | 20,75 | 00:00:00 | | 2002-01-04 | 21,04 | 4.482.400 | 21,08 | 20,70 | 20,70 | 00:00:00 | | 2002-01-07 | 20,99 | 4.852.000 | 21,14 | 20,87 | 21,10 | 00:00:00 | | 2002-01-08 | 20,94 | 3.770.700 | 21,09 | 20,61 | 21,00 | 00:00:00 | | 2002-01-09 | 20,74 | 3.344.100 | 21,10 | 20,71 | 20,78 | 00:00:00 | | 2002-01-10 | 21,00 | 3.733.600 | 21,00 | 20,75 | 20,85 | 00:00:00 | | 2002-01-11 | 20,37 | 4.102.600 | 21,00 | 20,37 | 21,00 | 00:00:00 | | 2002-01-14 | 20,35 | 4.128.200 | 20,74 | 20,33 | 20,55 | 00:00:00 | | 2002-01-15 | 20,70 | 4.383.400 | 20,91 | 20,50 | 20,75 | 00:00:00 | | 2002-01-16 | 20,15 | 5.023.600 | 20,53 | 20,15 | 20,20 | 00:00:00 | | 2002-01-17 | 20,42 | 3.642.200 | 20,48 | 20,10 | 20,25 | 00:00:00 | | 2002-01-18 | 20,42 | 3.478.600 | 20,50 | 19,95 | 20,00 | 00:00:00 | | 2002-01-22 | 20,48 | 2.372.700 | 20,48 | 20,29 | 20,42 | 00:00:00 | | 2002-01-23 | 20,92 | 3.939.700 | 21,03 | 20,32 | 20,40 | 00:00:00 | | 2002-01-24 | 21,25 | 4.997.300 | 21,25 | 20,71 | 20,85 | 00:00:00 | | 2002-01-25 | 21,43 | 4.820.000 | 21,44 | 21,10 | 21,35 | 00:00:00 | | 2002-01-28 | 21,50 | 4.178.300 | 21,54 | 21,32 | 21,43 | 00:00:00 | | 2002-01-29 | 20,31 | 5.307.000 | 21,65 | 20,00 | 21,50 | 00:00:00 | | 2002-01-30 | 20,35 | 5.652.700 | 20,83 | 20,10 | 20,32 | 00:00:00 | | 2002-01-31 | 20,82 | 4.837.900 | 20,98 | 20,48 | 20,50 | 00:00:00 | | 2002-02-01 | 20,16 | 4.420.600 | 20,72 | 20,15 | 20,57 | 00:00:00 | | 2002-02-04 | 19,83 | 3.612.800 | 20,25 | 19,56 | 20,25 | 00:00:00 | | 2002-02-05 | 19,83 | 4.236.000 | 19,98 | 19,49 | 19,60 | 00:00:00 | | 2002-02-06 | 19,50 | 5.244.800 | 19,96 | 19,14 | 19,60 | 00:00:00 | | 2002-02-07 | 19,55 | 4.584.400 | 20,09 | 19,42 | 19,88 | 00:00:00 | | 2002-02-08 | 19,70 | 3.188.200 | 19,93 | 19,35 | 19,35 | 00:00:00 | | 2002-02-11 | 19,85 | 3.882.500 | 19,89 | 19,50 | 19,50 | 00:00:00 | | 2002-02-12 | 19,80 | 3.064.600 | 19,91 | 19,67 | 19,75 | 00:00:00 | | 2002-02-13 | 20,00 | 2.477.400 | 20,14 | 19,80 | 19,95 | 00:00:00 | | 2002-02-14 | 20,04 | 3.083.300 | 20,09 | 19,70 | 19,82 | 00:00:00 | | 2002-02-15 | 20,01 | 3.374.200 | 20,26 | 19,73 | 20,04 | 00:00:00 | | 2002-02-19 | 19,16 | 4.936.700 | 19,94 | 19,13 | 19,69 | 00:00:00 | | 2002-02-20 | 19,57 | 2.827.300 | 19,59 | 19,02 | 19,38 | 00:00:00 | | 2002-02-21 | 19,28 | 2.985.900 | 19,95 | 19,25 | 19,95 | 00:00:00 | | 2002-02-22 | 19,93 | 4.785.400 | 19,93 | 19,12 | 19,20 | 00:00:00 | | 2002-02-25 | 20,59 | 3.700.100 | 20,63 | 19,96 | 19,98 | 00:00:00 | | 2002-02-26 | 20,55 | 2.381.600 | 20,60 | 20,12 | 20,34 | 00:00:00 | | 2002-02-27 | 20,85 | 3.314.900 | 20,99 | 20,46 | 20,55 | 00:00:00 | | 2002-02-28 | 20,85 | 3.815.000 | 21,09 | 20,60 | 20,85 | 00:00:00 | | 2002-03-01 | 21,11 | 3.219.200 | 21,12 | 20,62 | 20,85 | 00:00:00 | | 2002-03-04 | 21,75 | 4.349.800 | 21,88 | 21,27 | 21,34 | 00:00:00 | | 2002-03-05 | 21,19 | 3.334.500 | 21,80 | 21,19 | 21,50 | 00:00:00 | | 2002-03-06 | 21,94 | 4.563.600 | 22,05 | 21,28 | 21,35 | 00:00:00 | | 2002-03-07 | 21,64 | 3.742.800 | 22,19 | 21,40 | 21,94 | 00:00:00 | | 2002-03-08 | 22,00 | 4.765.500 | 22,09 | 21,68 | 21,75 | 00:00:00 | | 2002-03-11 | 22,29 | 6.182.500 | 22,38 | 21,76 | 22,00 | 00:00:00 | | 2002-03-12 | 22,05 | 4.264.300 | 22,25 | 21,88 | 22,04 | 00:00:00 | | 2002-03-13 | 22,01 | 3.369.100 | 22,10 | 21,82 | 22,06 | 00:00:00 | | 2002-03-14 | 21,87 | 2.682.100 | 22,09 | 21,87 | 22,02 | 00:00:00 | | 2002-03-15 | 22,49 | 10.157.900 | 22,50 | 21,97 | 22,00 | 00:00:00 | | 2002-03-18 | 22,63 | 3.498.400 | 22,72 | 22,41 | 22,49 | 00:00:00 | | 2002-03-19 | 23,00 | 4.235.300 | 23,07 | 22,55 | 22,73 | 00:00:00 | | 2002-03-20 | 22,49 | 3.591.900 | 22,90 | 22,41 | 22,75 | 00:00:00 | | 2002-03-21 | 22,27 | 4.382.100 | 22,45 | 21,98 | 22,37 | 00:00:00 | | 2002-03-22 | 22,60 | 3.403.000 | 22,88 | 22,21 | 22,40 | 00:00:00 | | 2002-03-25 | 22,63 | 5.628.400 | 22,96 | 22,50 | 22,50 | 00:00:00 | | 2002-03-26 | 22,90 | 5.210.500 | 22,98 | 22,45 | 22,50 | 00:00:00 | | 2002-03-27 | 22,68 | 4.474.000 | 22,97 | 22,67 | 22,75 | 00:00:00 | | 2002-03-28 | 22,57 | 2.602.900 | 22,93 | 22,57 | 22,93 | 00:00:00 | | 2002-04-01 | 22,58 | 3.177.400 | 22,70 | 22,08 | 22,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
