Cotización de los valores en bolsa

U.S. Bancorp

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

47,690 $

MÁXIMO

48,330 $

MÁXIMO (52 SEMANAS)

63,57 $

VAR. 2022(%)

-15,58 %

VOL. DIARIO (TIT.)

4.993.391

ÚLT. SESIÓN

48,050 $

MÍNIMO

47,220 $

MÍNIMO (52 SEMANAS)

43,75 $

VAR. 12 MESES(%)

-15,59 %

EFECTIVO

237.806.245$

15 últimas sesiones

06/07/2022
- Cierre
- 46,500
- Var. (%)
- 0,086%
07/07/2022
- Cierre
- 46,760
- Var. (%)
- 0,559%
08/07/2022
- Cierre
- 46,530
- Var. (%)
- -0,492%
11/07/2022
- Cierre
- 46,350
- Var. (%)
- -0,387%
12/07/2022
- Cierre
- 46,200
- Var. (%)
- -0,324%
13/07/2022
- Cierre
- 45,320
- Var. (%)
- -1,905%
14/07/2022
- Cierre
- 44,250
- Var. (%)
- -2,361%
15/07/2022
- Cierre
- 46,570
- Var. (%)
- 5,243%
18/07/2022
- Cierre
- 46,680
- Var. (%)
- 0,236%
19/07/2022
- Cierre
- 47,460
- Var. (%)
- 1,671%
20/07/2022
- Cierre
- 47,050
- Var. (%)
- -0,864%
21/07/2022
- Cierre
- 47,610
- Var. (%)
- 1,190%
22/07/2022
- Cierre
- 47,710
- Var. (%)
- 0,210%
25/07/2022
- Cierre
- 48,050
- Var. (%)
- 0,713%
26/07/2022
- Cierre
- 47,420
- Var. (%)
- -1,311%

0.15%

Rango de precios (12 M.)
Máximo
63,57

Mínimo
43,75

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	63,57
Mínimo 2022	43,75
Máximo 12 meses	63,57
Míximo 12 meses	43,75
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	7.081.498
Media títulos 12m	6.541.266
Efectivo 3m	342.717.500
Efectivo 12m	360.616.828

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
26/07/2022	47,420	-0,630	-1,311%	47,690	48,330	47,220	4.993.391
25/07/2022	48,050	0,340	0,713%	48,250	48,500	47,660	4.047.873
22/07/2022	47,710	0,100	0,210%	47,470	47,940	47,305	5.000.219
21/07/2022	47,610	0,560	1,190%	46,970	47,665	46,750	6.612.357
20/07/2022	47,050	-0,410	-0,864%	47,090	47,310	46,510	6.117.992
19/07/2022	47,460	0,780	1,671%	47,310	47,710	46,955	5.669.797
18/07/2022	46,680	0,110	0,236%	47,020	47,590	46,510	7.430.850
15/07/2022	46,570	2,320	5,243%	45,500	47,010	44,930	8.600.828
14/07/2022	44,250	-1,070	-2,361%	44,230	44,460	43,745	7.295.703
13/07/2022	45,320	-0,880	-1,905%	45,770	45,830	44,635	5.458.381
12/07/2022	46,200	-0,150	-0,324%	45,870	46,830	45,760	4.137.921
11/07/2022	46,350	-0,180	-0,387%	46,080	46,500	45,960	4.634.180
08/07/2022	46,530	-0,230	-0,492%	46,960	47,100	46,340	3.529.469
07/07/2022	46,760	0,260	0,559%	46,890	47,240	46,660	3.678.676
06/07/2022	46,500	0,040	0,086%	46,200	46,870	45,880	5.689.200
05/07/2022	46,460	-0,130	-0,279%	45,650	46,480	45,209	4.878.261
01/07/2022	46,590	0,570	1,239%	45,860	46,740	45,380	5.368.003
30/06/2022	46,020	-0,100	-0,217%	45,270	46,420	44,820	6.187.326
29/06/2022	46,120	-0,770	-1,642%	46,510	46,825	45,890	4.965.144
28/06/2022	46,890	-0,360	-0,762%	47,720	48,200	46,695	6.383.098
27/06/2022	47,250	-0,270	-0,568%	47,690	47,780	46,955	7.074.608
24/06/2022	47,520	1,800	3,937%	45,970	47,720	45,880	6.907.866
23/06/2022	45,720	-0,780	-1,677%	46,280	46,560	44,905	6.314.192
22/06/2022	46,500	0,170	0,367%	45,900	46,680	45,700	5.873.350
21/06/2022	46,330	0,920	2,026%	46,470	46,720	45,980	7.722.330
17/06/2022	45,410	0,000	0,000%	45,420	46,185	45,280	19.013.533
16/06/2022	45,410	-0,950	-2,049%	45,660	45,700	44,793	8.372.477
15/06/2022	46,360	0,640	1,400%	46,340	47,073	45,700	11.300.892
14/06/2022	45,720	-1,340	-2,847%	47,260	47,875	45,690	13.653.569
13/06/2022	47,060	-1,660	-3,407%	47,960	48,160	46,830	10.550.376
10/06/2022	48,720	-1,610	-3,199%	49,400	49,470	48,385	8.403.873
09/06/2022	50,330	-1,510	-2,913%	51,580	51,650	50,330	5.299.032
08/06/2022	51,840	-0,720	-1,370%	52,110	52,450	51,560	4.400.827
07/06/2022	52,560	0,310	0,593%	51,920	52,670	51,750	5.076.749
06/06/2022	52,250	0,310	0,597%	52,430	53,220	52,070	4.999.190
03/06/2022	51,940	-0,240	-0,460%	52,080	52,290	51,790	8.805.209
02/06/2022	52,180	0,430	0,831%	51,720	52,277	51,150	7.861.582
01/06/2022	51,750	-1,320	-2,487%	53,210	53,210	51,520	8.278.053
31/05/2022	53,070	0,570	1,086%	51,930	53,365	51,630	10.488.958
27/05/2022	52,500	0,360	0,690%	52,360	52,540	51,965	5.644.953
26/05/2022	52,140	0,950	1,856%	51,670	52,395	51,560	5.795.329
25/05/2022	51,190	0,150	0,294%	50,840	51,520	50,460	8.256.311
24/05/2022	51,040	0,290	0,571%	50,610	51,220	49,745	6.983.401
23/05/2022	50,750	1,540	3,129%	50,350	51,250	49,850	6.462.953
20/05/2022	49,210	-0,030	-0,061%	49,460	49,880	48,045	8.442.161
19/05/2022	49,240	0,140	0,285%	48,470	49,675	48,410	7.054.387
18/05/2022	49,100	-0,550	-1,108%	49,400	49,480	48,870	6.446.858
17/05/2022	49,650	1,380	2,859%	49,180	49,716	48,915	5.548.850
16/05/2022	48,270	-0,330	-0,679%	48,560	48,790	47,710	5.953.750
13/05/2022	48,600	0,010	0,021%	48,950	49,050	48,100	5.558.694
12/05/2022	48,590	0,130	0,268%	48,240	48,890	47,680	7.707.338
11/05/2022	48,460	-0,900	-1,823%	49,410	50,145	48,390	7.673.686
10/05/2022	49,360	-0,080	-0,162%	49,820	50,920	48,440	9.607.527
09/05/2022	49,440	0,150	0,304%	48,680	50,140	48,615	9.476.144
06/05/2022	49,290	0,050	0,102%	49,080	49,490	48,170	7.753.332
05/05/2022	49,240	-1,290	-2,553%	49,890	49,940	48,500	6.861.879
04/05/2022	50,530	1,060	2,143%	49,270	50,610	48,850	8.010.999
03/05/2022	49,470	0,620	1,269%	49,410	49,840	48,961	5.842.074
02/05/2022	48,850	0,290	0,597%	49,060	49,250	47,845	8.126.321
29/04/2022	48,560	-1,480	-2,958%	50,130	50,290	48,420	8.801.028
28/04/2022	50,040	0,400	0,806%	50,130	50,260	49,400	8.216.861
27/04/2022	49,640	-0,390	-0,780%	49,790	50,110	49,320	7.752.718
26/04/2022	50,030	-0,810	-1,593%	50,070	51,065	49,930	6.483.717
25/04/2022	50,840	0,010	0,020%	50,490	50,970	49,460	8.388.904
22/04/2022	50,830	-1,810	-3,438%	52,580	52,600	50,760	6.295.791
21/04/2022	52,640	-0,410	-0,773%	53,600	53,880	52,380	6.724.277
20/04/2022	53,050	0,170	0,321%	53,450	53,730	52,905	7.975.187
19/04/2022	52,880	0,140	0,265%	53,090	53,330	52,420	7.701.809
18/04/2022	52,740	0,030	0,057%	52,610	53,750	52,370	8.467.980
14/04/2022	52,710	2,100	4,149%	51,930	53,350	51,430	10.823.968
13/04/2022	50,610	-0,210	-0,413%	50,220	50,830	49,780	10.780.582
12/04/2022	50,820	-0,900	-1,740%	51,290	52,160	50,530	7.387.818
11/04/2022	51,720	-0,530	-1,014%	51,940	52,890	51,695	8.548.308
08/04/2022	52,250	-0,330	-0,628%	52,210	52,600	51,135	9.974.235
07/04/2022	52,580	-0,390	-0,736%	53,190	53,320	51,995	8.644.669
06/04/2022	52,970	-0,030	-0,057%	52,660	53,270	52,550	8.290.391
05/04/2022	53,000	0,340	0,646%	52,250	53,695	52,190	7.364.929
04/04/2022	52,660	-0,240	-0,454%	52,540	53,170	51,920	5.615.448
01/04/2022	52,900	-0,250	-0,470%	53,640	53,780	52,465	7.499.431
31/03/2022	53,150	-2,030	-3,679%	55,020	55,350	53,140	9.436.124
30/03/2022	55,180	-1,690	-2,972%	56,690	56,750	54,860	7.901.506
29/03/2022	56,870	0,160	0,282%	57,700	57,920	56,525	6.201.821
28/03/2022	56,710	-0,410	-0,718%	56,700	56,950	55,860	6.881.265
25/03/2022	57,120	1,070	1,909%	56,290	57,187	56,100	4.079.698
24/03/2022	56,050	0,200	0,358%	55,820	56,250	55,630	6.455.487
23/03/2022	55,850	-1,170	-2,052%	56,570	56,920	55,800	6.428.734
22/03/2022	57,020	0,860	1,531%	57,190	57,780	56,760	4.768.198
21/03/2022	56,160	-0,370	-0,655%	56,170	56,910	55,650	8.418.648
18/03/2022	56,530	-0,120	-0,212%	56,640	56,730	55,640	18.475.707
17/03/2022	56,650	0,370	0,657%	55,510	56,670	55,005	6.954.261
16/03/2022	56,280	1,880	3,456%	55,320	56,340	55,175	9.081.593
15/03/2022	54,400	0,450	0,834%	54,520	54,670	53,460	7.602.252
14/03/2022	53,950	1,300	2,469%	53,350	54,650	53,190	9.148.721
11/03/2022	52,650	-0,340	-0,642%	53,340	54,210	52,610	7.434.605
10/03/2022	52,990	-1,520	-2,788%	53,800	54,260	52,440	10.672.398
09/03/2022	54,510	1,260	2,366%	55,020	55,530	54,190	7.817.771
08/03/2022	53,250	0,150	0,282%	53,800	54,725	52,860	9.834.220
07/03/2022	53,100	-2,150	-3,891%	54,860	54,960	53,090	10.396.795
04/03/2022	55,250	-1,060	-1,882%	54,920	55,285	54,320	7.762.669
03/03/2022	56,310	0,080	0,142%	56,485	56,930	55,940	8.283.037

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
3M Company C	140,750	4,94	145,700	138,521	12.551.174	1.781.869.383	-	22:04:55
American Exp	149,830	-2,57	153,500	148,840	2.811.131	422.963.517	-	22:03:11
AMGEN INC	251,140	0,97	253,765	248,750	2.528.642	635.702.265	-	22:00:00
APPLE INC	151,600	-0,88	153,085	150,800	55.138.691	8.363.415.081	-	22:00:00
Boeing Compa	155,920	-0,46	158,180	154,500	6.063.088	947.420.818	-	22:00:01
Caterpillar,	181,230	-0,32	183,645	180,580	1.767.673	320.990.199	-	22:00:01
Chevron Corp	147,320	-0,78	150,680	146,530	6.112.737	903.930.400	-	22:04:47
CISCO SYSTEM	43,830	-1,15	44,540	43,750	19.513.029	859.226.147	-	22:00:00
Coca-Cola Co	63,210	1,64	63,800	62,530	20.118.030	1.272.645.628	-	22:00:01
Dow Inc. Com	51,300	-0,54	51,800	50,950	4.130.712	211.892.917	-	01:00:00
Goldman Sach	318,550	-1,72	324,290	317,760	2.054.686	657.517.413	-	22:00:02
Home Depot,	298,180	-2,60	300,635	295,910	2.689.789	801.519.316	-	01:00:00
Honeywell In	181,420	0,09	183,530	180,410	2.324.131	422.880.235	-	22:00:00
INTEL CORP	38,960	-0,51	39,565	38,880	35.925.485	1.405.491.361	-	22:00:00
Internationa	128,080	-0,36	129,300	127,630	3.645.122	467.645.269	-	22:00:01
Johnson & Jo	173,680	0,71	174,980	172,490	4.525.409	786.674.042	-	22:00:01
JP Morgan Ch	113,420	-1,56	115,580	113,030	10.674.653	1.215.982.684	-	01:00:00
McDonald's C	257,090	2,68	259,220	248,700	5.272.296	1.349.045.401	-	22:00:01
Merck & Comp	91,290	0,84	91,950	90,600	6.412.055	585.536.481	-	22:05:18
MICROSOFT	251,900	-2,68	259,880	249,570	39.347.957	9.933.682.398	-	22:00:00
Nike, Inc. C	105,200	-3,73	107,930	104,570	8.458.583	896.514.121	-	22:00:01
Procter & Ga	144,270	0,19	144,490	141,710	5.375.388	770.698.649	-	22:03:14
Salesforce,	170,460	-3,85	177,130	169,760	3.885.909	666.337.705	-	01:00:00
The Traveler	160,860	0,55	160,960	159,330	1.107.481	177.613.377	-	22:00:01
UnitedHealth	531,590	0,40	537,640	531,030	2.637.518	1.408.533.996	-	22:00:01
Verizon Comm	44,920	0,36	45,165	44,270	20.571.759	922.898.911	-	22:00:02
Visa Inc.	212,490	-0,83	215,150	211,750	6.138.492	1.306.863.322	-	22:00:02
WALGREENS B.	38,850	0,26	39,070	38,010	4.566.498	177.161.564	-	22:00:01
Walmart Inc.	121,980	-7,60	122,690	120,060	31.795.625	3.858.063.053	-	22:00:01
Walt Disney	99,780	-2,83	102,360	99,560	6.346.309	636.747.873	-	22:04:37