Mercados españoles cerrados

U.S. Bancorp (USB)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
41,12+0,13 (+0,32%)
Al cierre: 04:00PM EDT
41,08 -0,04 (-0,10%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202441,0041,5540,8641,1241,124.269.000
25 abr 202441,3441,7440,3840,9940,996.602.200
24 abr 202440,5341,7340,4341,6141,616.550.300
23 abr 202441,1341,2640,8140,9740,977.079.900
22 abr 202440,6841,3740,2441,0541,058.630.700
19 abr 202439,4640,4639,4140,4540,4512.061.400
18 abr 202439,4140,1539,1939,4439,449.878.700
17 abr 202439,5039,9738,7939,5239,5214.178.500
16 abr 202441,2541,2740,3941,0041,009.549.800
15 abr 202442,0642,8441,1041,4441,4410.232.800
12 abr 202441,2141,7341,1841,5841,586.741.800
11 abr 202442,2042,2041,2141,9241,926.829.700
10 abr 202443,0143,0441,8742,0342,037.584.400
09 abr 202443,8244,0243,4143,9443,945.701.800
08 abr 202443,2944,0143,0643,7243,726.159.500
05 abr 202442,7543,3042,6643,0343,034.580.700
04 abr 202443,5744,0342,7342,9242,926.491.400
03 abr 202443,2343,7743,0143,1143,115.866.400
02 abr 202443,6943,9543,1243,2343,236.462.200
01 abr 202444,5844,7543,8943,9543,954.824.900
28 mar 202444,4244,9144,3044,7044,707.595.000
27 mar 202443,3044,0243,2644,0044,006.167.200
27 mar 20240.49 Dividendo
26 mar 202444,0044,0043,4743,5343,045.267.500
25 mar 202443,7544,3043,4643,5543,066.424.600
22 mar 202444,9345,0443,5843,5943,106.698.000
21 mar 202443,7544,7443,7044,4543,958.572.300
20 mar 202441,9243,6841,8943,4642,977.998.400
19 mar 202442,4042,6542,0942,2241,746.080.300
18 mar 202442,4742,4941,6942,4741,998.168.200
15 mar 202441,9342,7841,9342,0841,6132.597.000
14 mar 202443,0943,5542,0942,3541,877.461.100
13 mar 202443,2344,0743,2343,4742,985.756.800
12 mar 202443,3943,6443,0943,2142,725.941.500
11 mar 202443,1743,7843,0343,5243,038.241.900
08 mar 202443,7743,8243,1743,2642,776.677.500
07 mar 202443,4543,7643,0643,3442,857.524.400
06 mar 202443,0643,2842,1243,0942,6010.526.700
05 mar 202442,5143,7742,5143,2542,769.523.700
04 mar 202442,4243,5042,1342,7042,2210.499.700
01 mar 202441,6141,9040,9341,4240,958.899.400
29 feb 202441,7442,1841,4941,9641,499.000.700
28 feb 202441,1041,5540,8541,2240,766.768.200
27 feb 202441,2541,8641,0841,3740,906.489.100
26 feb 202441,1141,4340,6540,8440,386.154.100
23 feb 202441,3741,6841,0941,3640,896.424.400
22 feb 202441,3542,0441,0841,3540,8810.999.900
21 feb 202440,9641,0640,3340,8240,368.312.200
20 feb 202441,1141,5540,9141,1440,687.328.500
16 feb 202441,1541,8240,8241,4941,027.287.500
15 feb 202440,8641,7240,7741,5541,087.064.200
14 feb 202440,4640,7040,0940,5040,045.904.900
13 feb 202440,2340,4839,4139,9339,489.106.200
12 feb 202440,2341,4440,1441,0740,6110.304.800
09 feb 202440,3040,3939,7740,1839,7310.684.700
08 feb 202439,7040,4239,3940,3739,927.601.600
07 feb 202440,2440,3238,8739,9139,4612.255.300
06 feb 202440,0540,5139,9240,1039,658.728.400
05 feb 202440,4440,4939,9240,1039,658.880.300
02 feb 202440,5041,1140,0740,8440,3811.269.300
01 feb 202441,5841,6939,9740,8940,4316.002.800
31 ene 202442,4642,9941,4041,5441,0713.026.100
30 ene 202442,8743,4042,6843,3442,858.055.300
29 ene 202442,6242,9742,3342,9542,477.475.700
26 ene 202442,6243,0142,3042,6442,167.242.500
25 ene 202442,9843,0642,2142,8142,338.173.600
24 ene 202442,3842,9842,2442,4842,0011.196.400
23 ene 202441,9742,1441,3141,9741,507.420.200
22 ene 202442,1042,3541,3541,7841,3110.374.300
19 ene 202440,2942,0539,9842,0141,5414.390.700
18 ene 202440,8941,0039,0540,1539,7015.244.000
17 ene 202441,3541,7440,1640,8240,3614.567.000
16 ene 202441,6741,7840,9641,3840,9114.399.000
12 ene 202442,8743,1141,7042,1541,689.493.600
11 ene 202443,3043,3042,0542,8242,3410.017.300
10 ene 202443,3143,4442,9043,4042,917.885.900
09 ene 202443,3743,8743,1943,4642,975.132.900
08 ene 202443,6144,0543,1943,9643,476.459.200
05 ene 202442,9544,3342,9443,8143,327.615.700
04 ene 202442,9443,6042,8143,2142,727.192.600
03 ene 202443,3843,4142,6142,7542,277.133.200
02 ene 202443,1244,0242,8943,9143,429.050.500
29 dic 202343,5243,8143,2343,2842,796.441.000
28 dic 202343,4343,7543,2743,6343,145.172.000
28 dic 20230.49 Dividendo
27 dic 202343,9544,2243,7243,9442,965.083.500
26 dic 202343,6244,2343,4244,0743,095.343.600
22 dic 202343,3543,8243,2143,5142,546.898.900
21 dic 202342,8843,4542,7443,3142,348.134.200
20 dic 202343,7344,0042,1542,4641,5115.460.200
19 dic 202344,1344,5743,8244,2143,228.609.500
18 dic 202345,3045,3044,0444,0543,079.678.700
15 dic 202344,7245,4844,4345,0144,0125.970.400
14 dic 202343,8945,8543,6345,3344,3228.236.800
13 dic 202340,5242,5740,3542,4941,5415.133.000
12 dic 202340,3940,5640,1340,4539,558.818.700
11 dic 202340,2940,6640,0040,5339,6310.921.000
08 dic 202339,7840,6039,6040,4339,539.484.200
07 dic 202339,3239,9039,1139,7338,848.087.100
06 dic 202339,7040,4139,0639,0838,218.774.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...