U.S. Bancorp (0LHY.L)

LSE - LSE Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

39.57

-0.01

(-0.04%)

Al cierre: 06:34PM BST

Periodo de tiempo:

30 jun 2023 - 30 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
28 jun 2024	39.61	40.07	39.46	39.57	39.57	5,593
28 jun 2024	0.49 Dividendo
27 jun 2024	39.28	39.60	38.88	39.58	39.09	11,659
26 jun 2024	39.71	39.93	39.39	39.62	39.12	4,912
25 jun 2024	40.61	40.61	39.70	40.06	39.56	10,635
24 jun 2024	39.96	40.59	39.84	40.55	40.05	2,046
21 jun 2024	38.98	39.37	38.69	39.37	38.88	3,754
20 jun 2024	39.12	39.30	38.88	39.28	38.80	6,589
19 jun 2024	-	-	-	-	-	-
18 jun 2024	39.00	39.28	39.00	39.28	38.79	9,472
17 jun 2024	38.70	38.86	38.50	38.77	38.29	2,319
14 jun 2024	39.01	39.26	38.56	38.70	38.22	182,525
13 jun 2024	39.18	39.36	38.96	39.35	38.86	3,850
12 jun 2024	39.68	40.06	39.59	39.60	39.11	7,649
11 jun 2024	38.43	38.43	37.84	38.21	37.74	32,904
10 jun 2024	38.64	39.02	38.31	38.95	38.47	17,315
07 jun 2024	38.75	39.35	38.69	39.24	38.75	3,998
06 jun 2024	39.08	39.33	38.76	38.96	38.48	7,893
05 jun 2024	39.00	39.07	38.32	38.79	38.31	3,663
04 jun 2024	39.19	39.83	39.10	39.11	38.63	1,934
03 jun 2024	40.79	40.79	39.34	39.64	39.15	4,167
31 may 2024	39.58	39.98	39.58	39.98	39.49	5,998
30 may 2024	39.54	39.54	38.78	39.34	38.85	1,780
29 may 2024	39.05	39.05	38.66	38.93	38.45	2,590
28 may 2024	40.61	40.69	40.16	40.16	39.66	2,704
24 may 2024	40.05	40.35	40.05	40.21	39.71	3,998
23 may 2024	40.83	40.83	39.89	39.89	39.40	6,070
22 may 2024	40.97	41.20	40.89	40.98	40.47	826
21 may 2024	40.81	41.11	40.81	41.08	40.57	1,330
20 may 2024	41.43	41.68	41.26	41.46	40.95	2,995
17 may 2024	41.82	41.93	41.38	41.38	40.87	617
16 may 2024	42.19	42.20	41.60	41.60	41.09	3,778
15 may 2024	42.48	42.66	42.13	42.14	41.62	1,847
14 may 2024	41.70	42.18	41.67	42.15	41.63	2,964
13 may 2024	41.81	42.22	41.64	41.69	41.17	6,484
10 may 2024	41.74	41.90	41.62	41.74	41.23	9,813
09 may 2024	41.51	41.86	41.31	41.67	41.15	1,002
08 may 2024	41.31	41.64	41.20	41.64	41.12	3,343
07 may 2024	41.95	42.05	41.57	41.65	41.13	4,850
03 may 2024	41.56	41.69	41.36	41.37	40.86	1,933
02 may 2024	41.61	41.61	40.75	40.75	40.24	7,443
01 may 2024	40.63	40.97	40.59	40.94	40.43	2,379
30 abr 2024	41.42	41.42	40.89	40.92	40.41	312
29 abr 2024	41.35	41.46	41.17	41.38	40.87	2,341
26 abr 2024	41.00	41.52	40.98	41.35	40.84	2,486
25 abr 2024	41.75	41.75	40.39	40.94	40.43	8,514
24 abr 2024	40.61	41.54	40.52	41.47	40.96	42,896
23 abr 2024	41.15	41.22	40.90	41.20	40.69	3,888
22 abr 2024	40.67	41.22	40.27	41.22	40.71	4,853
19 abr 2024	39.76	40.18	39.51	40.07	39.57	2,903
18 abr 2024	39.53	40.15	39.27	39.60	39.11	9,569
17 abr 2024	39.49	39.91	38.80	39.57	39.08	8,705
16 abr 2024	40.99	41.16	40.40	40.85	40.34	2,267
15 abr 2024	42.06	42.74	41.40	41.40	40.89	2,944
12 abr 2024	41.25	41.61	41.25	41.51	41.00	3,146
11 abr 2024	42.08	42.12	41.24	41.99	41.47	1,572
10 abr 2024	43.01	43.01	42.00	42.05	41.53	3,706
09 abr 2024	43.94	43.99	43.45	43.81	43.27	4,583
08 abr 2024	43.26	43.97	43.19	43.97	43.43	4,037
05 abr 2024	42.86	43.28	42.68	43.02	42.49	4,487
04 abr 2024	43.66	44.00	43.35	43.35	42.82	2,175
03 abr 2024	43.26	43.74	43.16	43.40	42.87	1,538
02 abr 2024	43.72	43.89	43.33	43.33	42.79	4,435
28 mar 2024	44.15	44.87	44.15	44.86	44.31	3,662
27 mar 2024	43.38	43.61	43.28	43.52	42.98	2,647
27 mar 2024	0.49 Dividendo
26 mar 2024	43.84	43.92	43.59	43.67	42.65	2,989
25 mar 2024	43.83	44.26	43.60	43.64	42.62	7,268
22 mar 2024	44.93	45.00	43.75	43.79	42.76	3,346
21 mar 2024	43.79	44.70	43.76	44.35	43.31	11,265
20 mar 2024	41.94	43.32	41.89	43.32	42.30	5,584
19 mar 2024	42.42	42.65	42.19	42.27	41.28	2,328
18 mar 2024	42.24	42.47	41.80	42.27	41.28	5,845
15 mar 2024	42.29	42.72	42.29	42.47	41.47	676,281
14 mar 2024	43.11	43.31	42.15	42.15	41.16	9,717
13 mar 2024	43.15	44.04	43.15	43.40	42.38	2,534
12 mar 2024	43.29	43.57	43.10	43.20	42.18	656
11 mar 2024	43.10	43.77	43.07	43.68	42.66	1,696
08 mar 2024	43.70	43.76	43.26	43.40	42.39	1,838
07 mar 2024	43.45	43.69	43.11	43.30	42.28	5,873
06 mar 2024	42.90	43.10	42.18	43.10	42.09	8,601
05 mar 2024	42.52	43.67	42.22	43.66	42.64	12,649
04 mar 2024	42.36	43.42	42.22	42.85	41.84	1,691
01 mar 2024	41.73	41.77	40.94	41.64	40.66	7,532
29 feb 2024	41.88	42.16	41.50	41.81	40.83	2,971
28 feb 2024	41.26	41.50	41.13	41.31	40.34	1,383
27 feb 2024	41.46	41.84	41.08	41.49	40.52	4,580
26 feb 2024	41.11	41.42	40.69	40.89	39.93	1,805
23 feb 2024	41.29	41.63	41.12	41.56	40.59	2,444
22 feb 2024	41.33	42.03	41.33	41.54	40.57	2,427
21 feb 2024	40.90	41.06	40.36	40.86	39.90	1,485
20 feb 2024	41.11	41.50	41.09	41.32	40.35	9,300
19 feb 2024	-	-	-	-	-	-
16 feb 2024	41.55	41.82	40.96	41.47	40.50	1,220
15 feb 2024	40.93	41.47	40.81	41.45	40.48	1,149
14 feb 2024	40.55	40.71	40.15	40.48	39.53	3,798
13 feb 2024	39.93	40.23	39.57	39.57	38.64	4,442
12 feb 2024	40.23	41.41	40.23	41.35	40.38	2,488
09 feb 2024	40.16	40.29	39.86	40.13	39.19	5,586
08 feb 2024	39.86	40.34	39.40	40.33	39.38	5,533
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,460.48-22.39(-0.41%)

Dow Jones39,118.86-45.24(-0.12%)

Nasdaq17,732.60-126.10(-0.71%)

Russell 20002,047.69+9.35(+0.46%)

Petróleo81.46-0.28(-0.34%)

Oro2,339.60+3.00(+0.13%)

U.S. Bancorp (0LHY.L)

S&P 500
5,460.48
-22.39(-0.41%)

Dow Jones
39,118.86
-45.24(-0.12%)

Nasdaq
17,732.60
-126.10(-0.71%)

Russell 2000
2,047.69
+9.35(+0.46%)

Petróleo
81.46
-0.28(-0.34%)

Oro
2,339.60
+3.00(+0.13%)