|
 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 | | 2002-04-01 | 22,58 | 3.177.400 | 22,70 | 22,08 | 22,16 | 00:00:00 | | 2002-04-02 | 22,82 | 3.197.000 | 22,94 | 22,30 | 22,33 | 00:00:00 | | 2002-04-03 | 22,41 | 3.728.800 | 22,79 | 22,34 | 22,79 | 00:00:00 | | 2002-04-04 | 22,40 | 3.716.800 | 22,79 | 22,37 | 22,74 | 00:00:00 | | 2002-04-05 | 22,37 | 3.061.000 | 22,69 | 22,37 | 22,40 | 00:00:00 | | 2002-04-08 | 22,57 | 3.782.900 | 22,69 | 22,16 | 22,27 | 00:00:00 | | 2002-04-09 | 22,77 | 6.014.400 | 22,88 | 22,60 | 22,65 | 00:00:00 | | 2002-04-10 | 22,93 | 10.863.600 | 23,18 | 22,81 | 22,90 | 00:00:00 | | 2002-04-11 | 22,39 | 5.426.300 | 22,98 | 22,39 | 22,93 | 00:00:00 | | 2002-04-12 | 22,73 | 4.434.700 | 22,82 | 22,50 | 22,54 | 00:00:00 | | 2002-04-15 | 22,40 | 4.969.500 | 22,98 | 22,39 | 22,98 | 00:00:00 | | 2002-04-16 | 22,99 | 6.307.200 | 23,08 | 22,80 | 22,85 | 00:00:00 | | 2002-04-17 | 23,61 | 8.424.700 | 23,79 | 22,87 | 23,15 | 00:00:00 | | 2002-04-18 | 23,60 | 5.221.900 | 23,82 | 23,25 | 23,36 | 00:00:00 | | 2002-04-19 | 23,82 | 6.879.100 | 23,86 | 23,42 | 23,55 | 00:00:00 | | 2002-04-22 | 23,11 | 4.922.000 | 23,82 | 23,08 | 23,82 | 00:00:00 | | 2002-04-23 | 23,20 | 3.149.400 | 23,65 | 23,01 | 23,02 | 00:00:00 | | 2002-04-24 | 23,48 | 3.720.100 | 23,70 | 23,10 | 23,30 | 00:00:00 | | 2002-04-25 | 23,64 | 5.167.400 | 23,78 | 23,25 | 23,25 | 00:00:00 | | 2002-04-26 | 23,28 | 4.355.600 | 23,73 | 22,85 | 23,73 | 00:00:00 | | 2002-04-29 | 23,23 | 3.375.600 | 23,60 | 23,04 | 23,35 | 00:00:00 | | 2002-04-30 | 23,70 | 3.790.000 | 23,74 | 23,05 | 23,35 | 00:00:00 | | 2002-05-01 | 23,70 | 4.863.500 | 23,94 | 23,37 | 23,70 | 00:00:00 | | 2002-05-02 | 23,99 | 4.066.100 | 24,00 | 23,66 | 23,78 | 00:00:00 | | 2002-05-03 | 23,81 | 3.612.900 | 23,90 | 23,50 | 23,90 | 00:00:00 | | 2002-05-06 | 23,40 | 3.577.400 | 23,95 | 23,37 | 23,61 | 00:00:00 | | 2002-05-07 | 23,61 | 3.129.800 | 23,75 | 23,40 | 23,70 | 00:00:00 | | 2002-05-08 | 23,91 | 3.765.200 | 23,93 | 23,71 | 23,74 | 00:00:00 | | 2002-05-09 | 23,90 | 4.198.600 | 24,00 | 23,57 | 23,70 | 00:00:00 | | 2002-05-10 | 23,67 | 3.246.900 | 23,95 | 23,51 | 23,85 | 00:00:00 | | 2002-05-13 | 24,05 | 3.761.700 | 24,05 | 23,47 | 23,50 | 00:00:00 | | 2002-05-14 | 24,34 | 3.724.000 | 24,44 | 23,89 | 24,05 | 00:00:00 | | 2002-05-15 | 24,01 | 3.297.200 | 24,34 | 23,90 | 24,01 | 00:00:00 | | 2002-05-16 | 24,05 | 2.795.700 | 24,14 | 23,90 | 24,05 | 00:00:00 | | 2002-05-17 | 23,91 | 4.628.100 | 24,15 | 23,84 | 24,00 | 00:00:00 | | 2002-05-20 | 23,91 | 3.322.200 | 24,10 | 23,66 | 24,10 | 00:00:00 | | 2002-05-21 | 24,11 | 4.479.600 | 24,19 | 23,92 | 24,10 | 00:00:00 | | 2002-05-22 | 24,02 | 4.434.500 | 24,13 | 23,84 | 23,95 | 00:00:00 | | 2002-05-23 | 24,45 | 5.067.600 | 24,50 | 24,04 | 24,10 | 00:00:00 | | 2002-05-24 | 24,05 | 2.774.400 | 24,48 | 23,91 | 24,45 | 00:00:00 | | 2002-05-28 | 23,55 | 5.340.000 | 24,25 | 23,33 | 24,25 | 00:00:00 | | 2002-05-29 | 23,52 | 2.543.700 | 23,70 | 23,34 | 23,50 | 00:00:00 | | 2002-05-30 | 23,53 | 2.455.500 | 23,79 | 23,11 | 23,35 | 00:00:00 | | 2002-05-31 | 23,65 | 3.323.900 | 23,94 | 23,35 | 23,35 | 00:00:00 | | 2002-06-03 | 23,38 | 2.905.100 | 23,93 | 23,00 | 23,52 | 00:00:00 | | 2002-06-04 | 23,18 | 6.238.300 | 23,22 | 22,82 | 23,00 | 00:00:00 | | 2002-06-05 | 23,23 | 3.053.000 | 23,50 | 23,02 | 23,30 | 00:00:00 | | 2002-06-06 | 22,65 | 3.220.600 | 23,40 | 22,25 | 23,40 | 00:00:00 | | 2002-06-07 | 22,90 | 3.589.600 | 23,04 | 22,40 | 22,80 | 00:00:00 | | 2002-06-10 | 23,01 | 1.841.300 | 23,15 | 22,60 | 22,70 | 00:00:00 | | 2002-06-11 | 22,60 | 3.141.000 | 23,34 | 22,59 | 23,14 | 00:00:00 | | 2002-06-12 | 22,87 | 3.529.200 | 23,01 | 22,46 | 22,55 | 00:00:00 | | 2002-06-13 | 22,37 | 2.847.300 | 22,75 | 22,33 | 22,60 | 00:00:00 | | 2002-06-14 | 22,94 | 4.511.300 | 22,94 | 22,11 | 22,42 | 00:00:00 | | 2002-06-17 | 23,75 | 5.440.100 | 23,78 | 23,00 | 23,00 | 00:00:00 | | 2002-06-18 | 23,75 | 4.204.600 | 23,85 | 23,51 | 23,85 | 00:00:00 | | 2002-06-19 | 23,27 | 3.497.600 | 23,69 | 23,25 | 23,60 | 00:00:00 | | 2002-06-20 | 23,26 | 5.177.200 | 23,53 | 23,15 | 23,25 | 00:00:00 | | 2002-06-21 | 22,70 | 6.151.700 | 23,21 | 22,65 | 23,00 | 00:00:00 | | 2002-06-24 | 22,88 | 4.173.900 | 23,12 | 22,47 | 22,90 | 00:00:00 | | 2002-06-25 | 22,63 | 3.407.100 | 23,09 | 22,59 | 23,00 | 00:00:00 | | 2002-06-26 | 22,45 | 4.700.000 | 22,60 | 22,09 | 22,20 | 00:00:00 | | 2002-06-27 | 22,98 | 3.536.600 | 23,00 | 22,37 | 22,56 | 00:00:00 | | 2002-06-28 | 23,35 | 4.687.600 | 23,35 | 22,91 | 22,98 | 00:00:00 | | 2002-07-01 | 22,70 | 3.106.100 | 23,29 | 22,70 | 23,18 | 00:00:00 | | 2002-07-02 | 22,45 | 5.253.100 | 23,00 | 22,37 | 22,80 | 00:00:00 | | 2002-07-03 | 21,76 | 6.737.300 | 22,11 | 21,25 | 22,10 | 00:00:00 | | 2002-07-05 | 22,45 | 1.831.300 | 22,47 | 21,80 | 21,96 | 00:00:00 | | 2002-07-08 | 22,48 | 3.569.300 | 22,68 | 22,30 | 22,45 | 00:00:00 | | 2002-07-09 | 22,20 | 5.187.600 | 22,73 | 22,02 | 22,10 | 00:00:00 | | 2002-07-10 | 21,64 | 5.029.300 | 22,49 | 21,57 | 22,30 | 00:00:00 | | 2002-07-11 | 21,85 | 6.181.800 | 21,88 | 21,01 | 21,52 | 00:00:00 | | 2002-07-12 | 21,18 | 4.076.000 | 21,55 | 20,93 | 21,25 | 00:00:00 | | 2002-07-15 | 21,22 | 5.787.100 | 21,50 | 20,26 | 21,10 | 00:00:00 | | 2002-07-16 | 20,25 | 6.313.800 | 21,13 | 20,20 | 20,75 | 00:00:00 | | 2002-07-17 | 20,57 | 4.941.200 | 20,95 | 20,10 | 20,95 | 00:00:00 | | 2002-07-18 | 19,49 | 4.954.300 | 20,70 | 19,35 | 20,65 | 00:00:00 | | 2002-07-19 | 18,49 | 7.373.400 | 19,10 | 18,42 | 18,75 | 00:00:00 | | 2002-07-22 | 18,40 | 6.930.300 | 18,92 | 17,91 | 18,50 | 00:00:00 | | 2002-07-23 | 18,45 | 7.748.500 | 18,99 | 17,75 | 18,98 | 00:00:00 | | 2002-07-24 | 18,64 | 9.661.600 | 18,91 | 17,09 | 17,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
