|
 The Travelers Com - [Ticker: TRV] |     | | Última Transacción | 133,160 | Hora de Cotización | 2017-11-01 - 19:34:00 | | Variación | +0,710 (+0,540%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 134,030 | Mínimo | 132,630 | | Volumen | 1.163.836 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 133,150 x 200 - 133,170 x 400 | Yield | | | Cierre Anterior | 132,450 | PER | 0,00% | | Apertura | 133,980 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para TRV desde 2000-01-01 hasta 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 33,00 | 336.400 | 33,25 | 32,62 | 33,25 | 00:00:00 | | 2000-01-04 | 32,56 | 494.400 | 33,00 | 32,19 | 32,50 | 00:00:00 | | 2000-01-05 | 32,31 | 736.000 | 33,31 | 32,25 | 32,56 | 00:00:00 | | 2000-01-06 | 32,94 | 660.400 | 33,38 | 31,81 | 32,31 | 00:00:00 | | 2000-01-07 | 34,25 | 594.700 | 34,75 | 33,31 | 33,44 | 00:00:00 | | 2000-01-10 | 33,62 | 389.900 | 34,75 | 33,13 | 34,75 | 00:00:00 | | 2000-01-11 | 33,25 | 812.900 | 33,75 | 32,87 | 33,38 | 00:00:00 | | 2000-01-12 | 33,31 | 561.500 | 33,62 | 32,75 | 33,00 | 00:00:00 | | 2000-01-13 | 34,00 | 589.600 | 34,19 | 33,31 | 33,31 | 00:00:00 | | 2000-01-14 | 34,00 | 599.300 | 34,69 | 33,62 | 33,94 | 00:00:00 | | 2000-01-18 | 32,75 | 945.900 | 33,75 | 32,50 | 33,75 | 00:00:00 | | 2000-01-19 | 32,81 | 988.100 | 33,25 | 32,38 | 32,50 | 00:00:00 | | 2000-01-20 | 32,62 | 943.400 | 32,81 | 32,25 | 32,75 | 00:00:00 | | 2000-01-21 | 31,50 | 1.000.300 | 32,06 | 31,00 | 32,00 | 00:00:00 | | 2000-01-24 | 32,12 | 586.500 | 32,44 | 31,31 | 31,63 | 00:00:00 | | 2000-01-25 | 31,37 | 609.700 | 32,81 | 31,25 | 32,12 | 00:00:00 | | 2000-01-26 | 32,38 | 503.300 | 32,44 | 31,19 | 31,44 | 00:00:00 | | 2000-01-27 | 30,56 | 1.316.500 | 32,38 | 29,81 | 32,00 | 00:00:00 | | 2000-01-28 | 30,00 | 814.900 | 30,19 | 29,31 | 30,06 | 00:00:00 | | 2000-01-31 | 30,19 | 612.200 | 30,19 | 29,12 | 29,81 | 00:00:00 | | 2000-02-01 | 29,31 | 1.023.000 | 30,00 | 27,50 | 30,00 | 00:00:00 | | 2000-02-02 | 27,88 | 1.416.900 | 29,38 | 27,50 | 29,38 | 00:00:00 | | 2000-02-03 | 26,62 | 1.374.600 | 27,88 | 26,38 | 27,88 | 00:00:00 | | 2000-02-04 | 26,75 | 1.507.200 | 27,19 | 25,75 | 26,75 | 00:00:00 | | 2000-02-07 | 26,62 | 1.126.800 | 27,00 | 26,25 | 26,75 | 00:00:00 | | 2000-02-08 | 26,31 | 1.073.900 | 26,81 | 26,12 | 26,75 | 00:00:00 | | 2000-02-09 | 25,44 | 1.127.900 | 26,44 | 25,31 | 26,25 | 00:00:00 | | 2000-02-10 | 24,50 | 3.271.100 | 25,25 | 24,19 | 25,00 | 00:00:00 | | 2000-02-11 | 24,38 | 680.900 | 24,75 | 23,75 | 24,56 | 00:00:00 | | 2000-02-14 | 24,25 | 436.300 | 24,56 | 24,06 | 24,25 | 00:00:00 | | 2000-02-15 | 24,31 | 689.700 | 24,62 | 24,19 | 24,50 | 00:00:00 | | 2000-02-16 | 24,50 | 1.297.000 | 24,94 | 24,31 | 24,31 | 00:00:00 | | 2000-02-17 | 24,62 | 562.200 | 25,12 | 24,25 | 24,88 | 00:00:00 | | 2000-02-18 | 23,62 | 529.900 | 24,69 | 23,12 | 24,56 | 00:00:00 | | 2000-02-22 | 23,87 | 966.400 | 24,50 | 23,06 | 23,62 | 00:00:00 | | 2000-02-23 | 23,75 | 11.015 | 24,13 | 23,50 | 23,75 | 00:00:00 | | 2000-02-24 | 22,75 | 803.000 | 23,75 | 22,25 | 23,62 | 00:00:00 | | 2000-02-25 | 22,88 | 545.200 | 23,75 | 22,81 | 23,50 | 00:00:00 | | 2000-02-28 | 23,06 | 971.800 | 23,62 | 23,06 | 23,19 | 00:00:00 | | 2000-02-29 | 22,37 | 1.211.500 | 23,56 | 22,25 | 23,12 | 00:00:00 | | 2000-03-01 | 22,56 | 1.397.000 | 23,25 | 21,75 | 22,50 | 00:00:00 | | 2000-03-02 | 22,63 | 1.166.300 | 23,06 | 22,06 | 22,56 | 00:00:00 | | 2000-03-03 | 22,56 | 668.600 | 23,44 | 22,31 | 22,56 | 00:00:00 | | 2000-03-06 | 22,44 | 793.900 | 22,69 | 22,19 | 22,31 | 00:00:00 | | 2000-03-07 | 22,06 | 885.100 | 22,69 | 22,06 | 22,44 | 00:00:00 | | 2000-03-08 | 21,75 | 661.200 | 22,50 | 21,38 | 22,12 | 00:00:00 | | 2000-03-09 | 22,75 | 1.607.800 | 23,19 | 21,31 | 21,38 | 00:00:00 | | 2000-03-10 | 23,00 | 634.300 | 23,25 | 22,63 | 22,75 | 00:00:00 | | 2000-03-13 | 22,50 | 1.183.300 | 22,75 | 22,25 | 22,75 | 00:00:00 | | 2000-03-14 | 22,31 | 1.030.100 | 23,50 | 22,12 | 22,50 | 00:00:00 | | 2000-03-15 | 23,87 | 853.100 | 24,50 | 22,69 | 22,75 | 00:00:00 | | 2000-03-16 | 27,19 | 1.798.200 | 27,38 | 24,50 | 24,50 | 00:00:00 | | 2000-03-17 | 26,62 | 1.410.200 | 27,75 | 26,12 | 27,19 | 00:00:00 | | 2000-03-20 | 26,31 | 720.700 | 27,00 | 26,12 | 26,75 | 00:00:00 | | 2000-03-21 | 27,56 | 934.700 | 27,75 | 26,06 | 26,06 | 00:00:00 | | 2000-03-22 | 27,38 | 794.500 | 27,88 | 26,87 | 27,13 | 00:00:00 | | 2000-03-23 | 28,25 | 1.290.000 | 29,25 | 27,06 | 27,06 | 00:00:00 | | 2000-03-24 | 29,50 | 754.100 | 29,94 | 28,63 | 28,88 | 00:00:00 | | 2000-03-27 | 29,50 | 1.205.100 | 29,56 | 29,06 | 29,25 | 00:00:00 | | 2000-03-28 | 30,00 | 1.754.800 | 30,81 | 29,44 | 29,44 | 00:00:00 | | 2000-03-29 | 29,94 | 775.000 | 30,00 | 29,56 | 29,62 | 00:00:00 | | 2000-03-30 | 32,62 | 1.717.400 | 33,00 | 30,31 | 30,50 | 00:00:00 | | 2000-03-31 | 34,12 | 2.262.800 | 34,31 | 32,62 | 32,69 | 00:00:00 | | 2000-04-03 | 34,00 | 1.440.600 | 34,37 | 33,44 | 34,00 | 00:00:00 | | 2000-04-04 | 33,00 | 1.644.700 | 35,00 | 32,81 | 34,88 | 00:00:00 | | 2000-04-05 | 32,69 | 754.000 | 33,50 | 32,69 | 33,13 | 00:00:00 | | 2000-04-06 | 32,25 | 1.125.800 | 33,00 | 31,75 | 32,94 | 00:00:00 | | 2000-04-07 | 31,88 | 626.200 | 33,13 | 31,63 | 33,00 | 00:00:00 | | 2000-04-10 | 32,12 | 512.100 | 32,31 | 31,50 | 32,00 | 00:00:00 | | 2000-04-11 | 32,31 | 557.300 | 32,44 | 31,63 | 31,88 | 00:00:00 | | 2000-04-12 | 32,50 | 1.086.300 | 33,25 | 32,50 | 33,00 | 00:00:00 | | 2000-04-13 | 32,87 | 729.200 | 32,94 | 32,12 | 32,75 | 00:00:00 | | 2000-04-14 | 30,00 | 756.600 | 32,25 | 29,87 | 32,25 | 00:00:00 | | 2000-04-17 | 30,06 | 996.200 | 31,00 | 29,62 | 31,00 | 00:00:00 | | 2000-04-18 | 30,88 | 622.600 | 31,00 | 29,69 | 30,00 | 00:00:00 | | 2000-04-19 | 29,87 | 678.400 | 30,62 | 29,62 | 30,56 | 00:00:00 | | 2000-04-20 | 30,69 | 1.593.500 | 30,88 | 29,31 | 29,75 | 00:00:00 | | 2000-04-24 | 31,12 | 1.222.800 | 31,25 | 30,25 | 30,88 | 00:00:00 | | 2000-04-25 | 33,00 | 1.421.500 | 33,13 | 31,12 | 31,12 | 00:00:00 | | 2000-04-26 | 32,75 | 976.300 | 33,50 | 32,50 | 33,50 | 00:00:00 | | 2000-04-27 | 33,25 | 1.988.700 | 33,50 | 31,63 | 32,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
