Mercados españoles cerrados en 55 mins

U.S. Bancorp (UB5.DU)

Dusseldorf - Dusseldorf Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
36,65-0,25 (-0,68%)
A partir del 08:10AM CEST. Mercado abierto.
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202436,6536,6536,6536,6536,65164
18 abr 202436,9036,9036,9036,9036,90-
17 abr 202438,2738,2738,2738,2738,27-
16 abr 202438,7838,7838,7838,7838,78-
15 abr 202438,9738,9738,9738,9738,97-
12 abr 202439,0239,0239,0239,0239,02-
11 abr 202438,9038,9038,9038,9038,90-
10 abr 202440,2940,2940,2940,2940,29-
09 abr 202440,0440,0440,0440,0440,04-
08 abr 202439,4739,4739,4739,4739,47-
05 abr 202439,4939,4939,4939,4939,49-
04 abr 202439,6039,6039,6039,6039,60-
03 abr 202439,8339,8339,8339,8339,83-
02 abr 202440,7240,7240,7240,7240,72-
28 mar 202440,5440,5440,5440,5440,54-
27 mar 202439,6039,6039,6039,6039,60-
27 mar 20240.49 Dividendo
26 mar 202439,9239,9239,9239,9239,43-
25 mar 202440,0440,0440,0440,0439,55-
22 mar 202440,7440,7440,7440,7440,24-
21 mar 202439,6439,6439,6439,6439,15-
20 mar 202438,6238,6238,6238,6238,15-
19 mar 202438,8838,8838,8838,8838,40-
18 mar 202438,6238,6238,6238,6238,15-
15 mar 202438,7038,7038,7038,7038,22-
14 mar 202439,5639,5639,5639,5639,07-
13 mar 202439,3239,3239,3239,3238,84-
12 mar 202439,6239,6239,6239,6239,13-
11 mar 202439,2839,2839,2839,2838,80-
08 mar 202439,3639,3639,3639,3638,88-
07 mar 202439,2439,2439,2439,2438,76-
06 mar 202439,6039,6039,6039,6039,11-
05 mar 202439,0439,0439,0439,0438,56-
04 mar 202437,9037,9037,9037,9037,43-
01 mar 202438,5238,5238,5238,5238,05-
29 feb 202437,8037,8037,8037,8037,34-
28 feb 202437,9837,9837,9837,9837,51-
27 feb 202437,4037,4037,4037,4036,94-
26 feb 202437,9637,9637,9637,9637,49-
23 feb 202438,0238,0238,0238,0237,55-
22 feb 202437,5437,5437,5437,5437,08-
21 feb 202437,8237,8237,8237,8237,36-
20 feb 202438,2038,2038,2038,2037,73-
19 feb 202438,3038,3038,3038,3037,83-
16 feb 202438,3438,3438,3438,3437,87-
15 feb 202437,6037,6037,6037,6037,14-
14 feb 202437,0837,0837,0837,0836,62-
13 feb 202437,8637,8637,8637,8637,40-
12 feb 202436,9436,9436,9436,9436,49-
09 feb 202437,2237,2237,2237,2236,76-
08 feb 202436,6436,6436,6436,6436,19-
07 feb 202437,0637,0637,0637,0636,61-
06 feb 202437,0837,0837,0837,0836,62-
05 feb 202437,6237,6237,6237,6237,16-
02 feb 202437,4037,4037,4037,4036,94-
01 feb 202438,3238,3238,3238,3237,85-
31 ene 202439,4039,4039,4039,4038,92-
30 ene 202439,4239,4239,4239,4238,94-
29 ene 202439,0639,0639,0639,0638,58-
26 ene 202439,1839,1839,1839,1838,70-
25 ene 202438,9238,9238,9238,9238,44-
24 ene 202438,4638,4638,4638,4637,99-
23 ene 202438,0638,0638,0638,0637,59-
22 ene 202438,3438,3438,3438,3437,87-
19 ene 202436,7036,7036,7036,7036,25-
18 ene 202437,2237,2237,2237,2236,76-
17 ene 202437,7437,7437,7437,7437,28-
16 ene 202438,0838,0838,0838,0837,61-
15 ene 202438,7838,7838,7838,7838,30-
12 ene 202438,7838,7838,7838,7838,30-
11 ene 202439,3439,3439,3439,3438,86-
10 ene 202439,5039,5039,5039,5039,02-
09 ene 202439,8839,8839,8839,8839,39-
08 ene 202439,6439,6439,6439,6439,15-
05 ene 202439,3039,3039,3039,3038,82-
04 ene 202439,0239,0239,0239,0238,54-
03 ene 202439,8239,8239,8239,8239,33-
02 ene 202438,8638,8638,8638,8638,38-
29 dic 202339,2239,2239,0639,0638,58-
28 dic 202338,9038,9038,9038,9038,42-
28 dic 20230.49 Dividendo
27 dic 202339,8039,8039,8039,8038,83-
22 dic 202338,9638,9638,9638,9638,01-
21 dic 202338,7038,7038,7038,7037,75-
20 dic 202340,1440,1440,1440,1439,16-
19 dic 202340,1040,1040,1040,1039,12-
18 dic 202341,1641,1641,1641,1640,15-
15 dic 202340,9640,9640,9640,9639,96-
14 dic 202338,8638,8638,8638,8637,91-
13 dic 202337,3237,3237,3237,3236,41-
12 dic 202337,4237,4237,4237,4236,51-
11 dic 202337,3437,3437,3437,3436,43-
08 dic 202336,6436,6436,6436,6435,74-
07 dic 202336,0836,0836,0836,0835,20-
06 dic 202336,3636,3636,3636,3635,47-
05 dic 202336,1636,1636,1636,1635,28-
04 dic 202335,7835,7835,7835,7834,91-
01 dic 202334,7834,7834,7834,7833,93-
30 nov 202334,3634,3634,3634,3633,52-
29 nov 202333,5833,5833,5833,5832,76-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...