XNYS
Datos históricos de U.S. Bancorp
U.S. Bancorp · USB
$57.13
▲ +0.05 (+0.09%)
Última operación · 10/10/2026, 17:17:50 UTC
- Variación en el periodo
- +26.06%
- Máximo
- US$66.08
- 17 de agosto de 2026
- Mínimo
- US$45.02
- 18 de noviembre de 2025
- Volumen medio diario
- 9.13 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 56.74 | 57.30 | 56.47 | 57.08 | +0.09% | 5.21 M |
| 8 oct 2026 | 56.01 | 57.05 | 55.63 | 57.03 | +1.53% | 8.87 M |
| 7 oct 2026 | 56.75 | 56.84 | 55.96 | 56.17 | −1.95% | 9.19 M |
| 6 oct 2026 | 57.54 | 57.79 | 57.05 | 57.29 | +0.03% | 6.11 M |
| 5 oct 2026 | 57.64 | 57.81 | 57.10 | 57.27 | −0.42% | 6.31 M |
| 2 oct 2026 | 57.37 | 57.88 | 57.16 | 57.51 | +0.26% | 7.59 M |
| 1 oct 2026 | 57.31 | 57.67 | 56.04 | 57.36 | −0.69% | 11.17 M |
| 30 sep 2026 | 57.64 | 58.13 | 57.56 | 57.76 | −0.65% | 9.89 M |
| 29 sep 2026 | 58.62 | 59.05 | 57.81 | 58.14 | −1.09% | 7.64 M |
| 28 sep 2026 | 59.12 | 59.33 | 58.66 | 58.78 | −0.93% | 5.76 M |
| 25 sep 2026 | 58.64 | 59.52 | 58.50 | 59.33 | +1.59% | 6.41 M |
| 24 sep 2026 | 58.61 | 58.79 | 57.95 | 58.40 | −0.14% | 7.08 M |
| 23 sep 2026 | 59.00 | 59.38 | 58.42 | 58.48 | −1.62% | 7.64 M |
| 22 sep 2026 | 60.75 | 60.75 | 58.86 | 59.44 | −1.65% | 9.48 M |
| 21 sep 2026 | 60.44 | 60.67 | 59.87 | 60.44 | +0.63% | 7.38 M |
| 18 sep 2026 | 59.85 | 60.34 | 59.65 | 60.06 | −0.32% | 14.87 M |
| 17 sep 2026 | 60.58 | 60.69 | 59.70 | 60.25 | +0.87% | 8.3 M |
| 16 sep 2026 | 62.14 | 62.96 | 58.81 | 59.73 | −4.00% | 17.46 M |
| 15 sep 2026 | 62.92 | 63.18 | 61.86 | 62.22 | −0.73% | 6.76 M |
| 14 sep 2026 | 62.80 | 63.21 | 62.29 | 62.68 | −0.25% | 8.89 M |
| 11 sep 2026 | 63.12 | 63.36 | 62.26 | 62.84 | +0.69% | 5.77 M |
| 10 sep 2026 | 61.87 | 62.42 | 61.71 | 62.41 | +0.48% | 4.82 M |
| 9 sep 2026 | 62.33 | 62.77 | 61.89 | 62.11 | −0.61% | 5.62 M |
| 8 sep 2026 | 63.01 | 63.25 | 62.49 | 62.49 | −1.39% | 5.58 M |
| 4 sep 2026 | 63.25 | 63.67 | 62.74 | 63.37 | −0.25% | 5.04 M |
| 3 sep 2026 | 63.00 | 63.71 | 62.82 | 63.53 | +1.21% | 5.68 M |
| 2 sep 2026 | 61.68 | 63.19 | 61.51 | 62.77 | +2.55% | 7.34 M |
| 1 sep 2026 | 61.64 | 62.12 | 60.80 | 61.21 | −0.60% | 6.9 M |
| 31 ago 2026 | 62.31 | 62.39 | 61.58 | 61.58 | −1.42% | 8.21 M |
| 28 ago 2026 | 62.76 | 62.98 | 62.25 | 62.47 | +0.11% | 6.26 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.