|
 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 | | 2002-07-24 | 18,64 | 9.661.600 | 18,91 | 17,09 | 17,60 | 00:00:00 | | 2002-07-25 | 18,49 | 6.676.100 | 19,12 | 17,95 | 18,65 | 00:00:00 | | 2002-07-26 | 19,67 | 5.120.300 | 19,70 | 18,29 | 18,50 | 00:00:00 | | 2002-07-29 | 20,75 | 5.198.300 | 20,78 | 19,90 | 20,05 | 00:00:00 | | 2002-07-30 | 20,57 | 5.675.000 | 21,00 | 20,06 | 21,00 | 00:00:00 | | 2002-07-31 | 21,39 | 4.703.000 | 21,39 | 20,39 | 20,82 | 00:00:00 | | 2002-08-01 | 20,52 | 5.563.000 | 21,39 | 20,45 | 21,39 | 00:00:00 | | 2002-08-02 | 20,49 | 4.138.700 | 20,89 | 20,17 | 20,50 | 00:00:00 | | 2002-08-05 | 20,01 | 4.306.100 | 20,50 | 19,60 | 20,35 | 00:00:00 | | 2002-08-06 | 20,77 | 4.900.400 | 21,20 | 20,16 | 20,16 | 00:00:00 | | 2002-08-07 | 20,90 | 4.724.000 | 21,15 | 20,51 | 20,90 | 00:00:00 | | 2002-08-08 | 21,69 | 3.829.000 | 21,81 | 20,70 | 20,75 | 00:00:00 | | 2002-08-09 | 21,78 | 3.813.500 | 21,94 | 21,06 | 21,30 | 00:00:00 | | 2002-08-12 | 21,46 | 3.581.300 | 21,70 | 20,90 | 21,70 | 00:00:00 | | 2002-08-13 | 21,25 | 4.518.000 | 21,90 | 21,24 | 21,45 | 00:00:00 | | 2002-08-14 | 21,90 | 4.871.700 | 21,99 | 20,75 | 21,25 | 00:00:00 | | 2002-08-15 | 22,05 | 4.976.100 | 22,48 | 21,90 | 21,98 | 00:00:00 | | 2002-08-16 | 22,07 | 3.186.200 | 22,30 | 21,85 | 21,95 | 00:00:00 | | 2002-08-19 | 22,43 | 2.280.900 | 22,49 | 21,90 | 22,00 | 00:00:00 | | 2002-08-20 | 22,05 | 2.483.100 | 22,44 | 21,72 | 22,36 | 00:00:00 | | 2002-08-21 | 22,00 | 2.906.100 | 22,26 | 21,50 | 22,10 | 00:00:00 | | 2002-08-22 | 22,03 | 2.955.100 | 22,18 | 21,75 | 22,13 | 00:00:00 | | 2002-08-23 | 21,56 | 2.060.900 | 21,96 | 21,26 | 21,95 | 00:00:00 | | 2002-08-26 | 21,71 | 3.116.200 | 21,85 | 21,10 | 21,47 | 00:00:00 | | 2002-08-27 | 21,39 | 3.607.500 | 21,80 | 21,25 | 21,80 | 00:00:00 | | 2002-08-28 | 21,09 | 2.885.500 | 21,47 | 20,80 | 21,40 | 00:00:00 | | 2002-08-29 | 21,32 | 3.050.600 | 21,67 | 20,75 | 20,84 | 00:00:00 | | 2002-08-30 | 21,49 | 2.858.000 | 21,85 | 21,28 | 21,30 | 00:00:00 | | 2002-09-03 | 20,60 | 4.020.700 | 21,49 | 20,56 | 21,49 | 00:00:00 | | 2002-09-04 | 21,01 | 2.992.600 | 21,18 | 20,46 | 20,70 | 00:00:00 | | 2002-09-05 | 20,68 | 3.501.900 | 20,98 | 20,34 | 20,45 | 00:00:00 | | 2002-09-06 | 21,10 | 2.193.800 | 21,35 | 20,81 | 21,13 | 00:00:00 | | 2002-09-09 | 21,26 | 2.839.400 | 21,49 | 20,62 | 20,80 | 00:00:00 | | 2002-09-10 | 20,94 | 3.480.600 | 21,50 | 20,56 | 21,50 | 00:00:00 | | 2002-09-11 | 20,89 | 1.669.000 | 21,56 | 20,78 | 21,50 | 00:00:00 | | 2002-09-12 | 20,39 | 3.147.900 | 20,83 | 20,18 | 20,83 | 00:00:00 | | 2002-09-13 | 20,46 | 2.862.100 | 20,52 | 19,75 | 20,31 | 00:00:00 | | 2002-09-16 | 20,23 | 2.975.000 | 20,30 | 19,90 | 20,30 | 00:00:00 | | 2002-09-17 | 19,91 | 3.605.300 | 20,78 | 19,87 | 20,70 | 00:00:00 | | 2002-09-18 | 19,78 | 3.638.900 | 20,15 | 19,25 | 19,60 | 00:00:00 | | 2002-09-19 | 19,20 | 3.613.400 | 19,65 | 19,08 | 19,27 | 00:00:00 | | 2002-09-20 | 19,28 | 6.710.300 | 19,48 | 19,02 | 19,30 | 00:00:00 | | 2002-09-23 | 18,68 | 5.206.800 | 19,11 | 18,35 | 19,10 | 00:00:00 | | 2002-09-24 | 18,02 | 7.535.400 | 18,58 | 17,90 | 18,45 | 00:00:00 | | 2002-09-25 | 18,30 | 7.079.800 | 18,50 | 17,92 | 18,33 | 00:00:00 | | 2002-09-26 | 18,48 | 5.755.000 | 18,53 | 17,95 | 18,24 | 00:00:00 | | 2002-09-27 | 18,41 | 5.156.100 | 18,89 | 18,28 | 18,64 | 00:00:00 | | 2002-09-30 | 18,58 | 5.515.800 | 18,90 | 17,50 | 17,85 | 00:00:00 | | 2002-10-01 | 19,47 | 7.091.800 | 19,47 | 18,60 | 18,95 | 00:00:00 | | 2002-10-02 | 19,47 | 9.201.000 | 19,79 | 18,87 | 19,25 | 00:00:00 | | 2002-10-03 | 17,79 | 9.732.700 | 18,95 | 17,66 | 18,75 | 00:00:00 | | 2002-10-04 | 17,40 | 7.138.200 | 18,00 | 16,99 | 18,00 | 00:00:00 | | 2002-10-07 | 16,50 | 4.566.300 | 17,60 | 16,40 | 17,15 | 00:00:00 | | 2002-10-08 | 17,15 | 5.833.900 | 17,50 | 16,50 | 16,75 | 00:00:00 | | 2002-10-09 | 16,25 | 4.388.900 | 16,88 | 16,17 | 16,65 | 00:00:00 | | 2002-10-10 | 17,36 | 6.083.900 | 17,70 | 16,05 | 16,45 | 00:00:00 | | 2002-10-11 | 18,44 | 5.563.700 | 19,03 | 17,71 | 17,75 | 00:00:00 | | 2002-10-14 | 18,60 | 2.968.800 | 18,87 | 18,10 | 18,10 | 00:00:00 | | 2002-10-15 | 19,35 | 8.137.900 | 19,74 | 18,99 | 19,50 | 00:00:00 | | 2002-10-16 | 19,80 | 5.621.100 | 19,88 | 19,26 | 19,50 | 00:00:00 | | 2002-10-17 | 20,27 | 6.168.000 | 20,57 | 20,13 | 20,23 | 00:00:00 | | 2002-10-18 | 20,43 | 4.808.300 | 20,95 | 19,93 | 20,27 | 00:00:00 | | 2002-10-21 | 20,66 | 3.392.300 | 20,74 | 19,95 | 20,06 | 00:00:00 | | 2002-10-22 | 20,65 | 4.081.200 | 20,77 | 20,40 | 20,66 | 00:00:00 | | 2002-10-23 | 20,90 | 3.715.000 | 20,92 | 20,25 | 20,50 | 00:00:00 | | 2002-10-24 | 20,90 | 5.364.600 | 21,38 | 20,76 | 20,98 | 00:00:00 | | 2002-10-25 | 21,03 | 4.083.500 | 21,13 | 20,40 | 20,58 | 00:00:00 | | 2002-10-28 | 21,25 | 3.799.100 | 21,50 | 20,99 | 21,45 | 00:00:00 | | 2002-10-29 | 20,88 | 3.795.500 | 21,30 | 20,50 | 21,26 | 00:00:00 | | 2002-10-30 | 21,22 | 2.940.300 | 21,34 | 20,81 | 21,10 | 00:00:00 | | 2002-10-31 | 21,09 | 3.213.000 | 21,48 | 20,81 | 21,40 | 00:00:00 | | 2002-11-01 | 21,55 | 3.939.700 | 21,85 | 20,76 | 21,00 | 00:00:00 | | 2002-11-04 | 21,20 | 4.573.500 | 22,09 | 21,14 | 21,71 | 00:00:00 | | 2002-11-05 | 21,22 | 4.938.200 | 21,60 | 20,99 | 21,33 | 00:00:00 | | 2002-11-06 | 21,28 | 5.505.300 | 21,46 | 20,41 | 21,40 | 00:00:00 | | 2002-11-07 | 20,44 | 4.203.200 | 21,02 | 20,25 | 20,98 | 00:00:00 | | 2002-11-08 | 20,16 | 4.124.300 | 20,68 | 19,92 | 20,44 | 00:00:00 | | 2002-11-11 | 20,05 | 4.683.600 | 20,19 | 19,75 | 19,90 | 00:00:00 | | 2002-11-12 | 20,62 | 5.625.500 | 20,99 | 20,10 | 20,28 | 00:00:00 | | 2002-11-13 | 20,66 | 4.241.500 | 21,15 | 20,15 | 20,55 | 00:00:00 | | 2002-11-14 | 21,13 | 3.400.500 | 21,17 | 20,85 | 21,13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
