|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 33,82 | 906.300 | 34,11 | 33,20 | 33,20 | 00:00:00 | | 2002-11-15 | 35,05 | 1.119.900 | 35,05 | 33,46 | 33,50 | 00:00:00 | | 2002-11-18 | 34,30 | 897.300 | 35,14 | 34,10 | 35,07 | 00:00:00 | | 2002-11-19 | 34,23 | 833.000 | 34,62 | 33,95 | 34,30 | 00:00:00 | | 2002-11-20 | 35,43 | 970.900 | 35,43 | 34,02 | 34,23 | 00:00:00 | | 2002-11-21 | 35,76 | 1.849.500 | 36,50 | 35,66 | 35,75 | 00:00:00 | | 2002-11-22 | 36,56 | 988.000 | 36,71 | 35,52 | 35,76 | 00:00:00 | | 2002-11-25 | 35,86 | 1.109.000 | 36,63 | 35,51 | 36,40 | 00:00:00 | | 2002-11-26 | 35,62 | 1.905.600 | 36,40 | 35,25 | 35,68 | 00:00:00 | | 2002-11-27 | 36,04 | 843.400 | 36,25 | 35,48 | 35,65 | 00:00:00 | | 2002-11-29 | 37,24 | 574.200 | 37,27 | 36,00 | 36,29 | 00:00:00 | | 2002-12-02 | 36,00 | 989.100 | 37,55 | 35,67 | 37,49 | 00:00:00 | | 2002-12-03 | 35,93 | 583.200 | 36,17 | 35,63 | 35,75 | 00:00:00 | | 2002-12-04 | 35,56 | 839.900 | 35,95 | 34,96 | 35,94 | 00:00:00 | | 2002-12-05 | 35,40 | 753.900 | 35,76 | 35,09 | 35,70 | 00:00:00 | | 2002-12-06 | 35,29 | 749.700 | 35,65 | 34,95 | 35,09 | 00:00:00 | | 2002-12-09 | 34,58 | 672.200 | 35,40 | 34,39 | 35,05 | 00:00:00 | | 2002-12-10 | 35,25 | 873.800 | 35,30 | 34,26 | 34,69 | 00:00:00 | | 2002-12-11 | 35,22 | 652.900 | 35,69 | 35,10 | 35,25 | 00:00:00 | | 2002-12-12 | 34,78 | 626.500 | 35,49 | 34,78 | 35,22 | 00:00:00 | | 2002-12-13 | 33,97 | 2.096.800 | 34,65 | 33,88 | 34,40 | 00:00:00 | | 2002-12-16 | 35,36 | 1.080.700 | 35,36 | 33,96 | 34,05 | 00:00:00 | | 2002-12-17 | 34,95 | 622.900 | 35,67 | 34,84 | 35,30 | 00:00:00 | | 2002-12-18 | 34,30 | 695.200 | 34,95 | 34,10 | 34,95 | 00:00:00 | | 2002-12-19 | 33,99 | 786.500 | 34,90 | 33,91 | 34,28 | 00:00:00 | | 2002-12-20 | 34,22 | 1.209.700 | 34,26 | 33,80 | 34,10 | 00:00:00 | | 2002-12-23 | 34,03 | 760.200 | 34,55 | 33,65 | 34,22 | 00:00:00 | | 2002-12-24 | 33,90 | 267.700 | 34,20 | 33,70 | 34,10 | 00:00:00 | | 2002-12-26 | 34,23 | 475.000 | 34,96 | 33,95 | 33,95 | 00:00:00 | | 2002-12-27 | 33,36 | 603.600 | 34,42 | 33,24 | 34,24 | 00:00:00 | | 2002-12-30 | 34,04 | 882.700 | 34,21 | 33,10 | 33,55 | 00:00:00 | | 2002-12-31 | 34,05 | 622.400 | 34,05 | 33,55 | 33,80 | 00:00:00 | | 2003-01-02 | 35,08 | 833.000 | 35,09 | 33,85 | 34,05 | 00:00:00 | | 2003-01-03 | 35,07 | 961.100 | 35,12 | 34,66 | 34,83 | 00:00:00 | | 2003-01-06 | 36,66 | 1.200.300 | 36,84 | 35,15 | 35,15 | 00:00:00 | | 2003-01-07 | 36,00 | 1.441.100 | 36,67 | 35,82 | 36,67 | 00:00:00 | | 2003-01-08 | 34,90 | 1.385.300 | 36,00 | 34,90 | 36,00 | 00:00:00 | | 2003-01-09 | 35,76 | 1.178.000 | 35,99 | 35,16 | 35,20 | 00:00:00 | | 2003-01-10 | 35,52 | 799.800 | 35,95 | 35,25 | 35,51 | 00:00:00 | | 2003-01-13 | 35,72 | 888.500 | 36,04 | 35,40 | 35,95 | 00:00:00 | | 2003-01-14 | 36,30 | 650.800 | 36,30 | 35,13 | 35,65 | 00:00:00 | | 2003-01-15 | 35,11 | 1.986.000 | 35,87 | 34,90 | 35,85 | 00:00:00 | | 2003-01-16 | 33,94 | 2.788.900 | 35,11 | 33,35 | 35,11 | 00:00:00 | | 2003-01-17 | 34,10 | 1.792.800 | 34,17 | 33,20 | 33,90 | 00:00:00 | | 2003-01-21 | 33,80 | 1.200.500 | 34,36 | 33,46 | 34,35 | 00:00:00 | | 2003-01-22 | 33,31 | 1.224.200 | 33,89 | 33,11 | 33,80 | 00:00:00 | | 2003-01-23 | 33,77 | 475.400 | 33,97 | 33,24 | 33,55 | 00:00:00 | | 2003-01-24 | 32,70 | 1.155.200 | 33,41 | 32,40 | 33,40 | 00:00:00 | | 2003-01-27 | 31,34 | 2.033.700 | 33,18 | 31,34 | 32,00 | 00:00:00 | | 2003-01-28 | 31,82 | 1.539.700 | 32,06 | 31,28 | 31,35 | 00:00:00 | | 2003-01-29 | 32,51 | 1.803.600 | 32,81 | 31,23 | 31,59 | 00:00:00 | | 2003-01-30 | 32,24 | 1.288.100 | 32,65 | 32,12 | 32,51 | 00:00:00 | | 2003-01-31 | 32,64 | 1.158.800 | 32,90 | 32,12 | 32,24 | 00:00:00 | | 2003-02-03 | 32,56 | 1.648.800 | 32,68 | 32,29 | 32,55 | 00:00:00 | | 2003-02-04 | 30,94 | 3.810.600 | 31,55 | 30,41 | 31,50 | 00:00:00 | | 2003-02-05 | 30,96 | 1.791.200 | 31,76 | 30,75 | 31,40 | 00:00:00 | | 2003-02-06 | 30,13 | 2.447.800 | 30,97 | 30,13 | 30,96 | 00:00:00 | | 2003-02-07 | 29,62 | 1.411.500 | 30,56 | 29,50 | 30,45 | 00:00:00 | | 2003-02-10 | 30,23 | 933.600 | 30,23 | 29,64 | 29,64 | 00:00:00 | | 2003-02-11 | 29,63 | 1.042.700 | 30,60 | 29,51 | 30,51 | 00:00:00 | | 2003-02-12 | 29,57 | 890.600 | 30,11 | 29,55 | 29,63 | 00:00:00 | | 2003-02-13 | 29,84 | 1.518.900 | 30,09 | 29,05 | 29,72 | 00:00:00 | | 2003-02-14 | 29,65 | 1.681.100 | 30,57 | 29,65 | 29,84 | 00:00:00 | | 2003-02-18 | 29,62 | 1.592.800 | 30,00 | 29,35 | 29,65 | 00:00:00 | | 2003-02-19 | 29,40 | 733.100 | 29,95 | 29,31 | 29,75 | 00:00:00 | | 2003-02-20 | 29,33 | 649.200 | 29,69 | 29,07 | 29,55 | 00:00:00 | | 2003-02-21 | 29,67 | 779.900 | 29,85 | 29,00 | 29,48 | 00:00:00 | | 2003-02-24 | 29,74 | 1.469.500 | 29,90 | 29,46 | 29,73 | 00:00:00 | | 2003-02-25 | 29,78 | 1.356.300 | 29,89 | 29,44 | 29,75 | 00:00:00 | | 2003-02-26 | 29,62 | 1.325.000 | 29,99 | 29,51 | 29,79 | 00:00:00 | | 2003-02-27 | 30,53 | 2.353.300 | 30,86 | 29,77 | 29,80 | 00:00:00 | | 2003-02-28 | 30,86 | 1.302.300 | 31,40 | 30,45 | 30,61 | 00:00:00 | | 2003-03-03 | 31,10 | 1.370.700 | 31,48 | 30,94 | 31,30 | 00:00:00 | | 2003-03-04 | 30,65 | 1.124.900 | 31,10 | 30,65 | 31,10 | 00:00:00 | | 2003-03-05 | 31,05 | 1.237.400 | 31,13 | 30,65 | 30,65 | 00:00:00 | | 2003-03-06 | 30,80 | 909.700 | 31,17 | 30,70 | 30,95 | 00:00:00 | | 2003-03-07 | 31,00 | 1.041.000 | 31,13 | 29,72 | 30,80 | 00:00:00 | | 2003-03-10 | 30,08 | 1.619.200 | 30,96 | 30,08 | 30,87 | 00:00:00 | | 2003-03-11 | 29,78 | 1.378.300 | 30,47 | 29,75 | 30,15 | 00:00:00 | | 2003-03-12 | 29,57 | 1.527.400 | 29,85 | 29,00 | 29,65 | 00:00:00 | | 2003-03-13 | 31,10 | 1.249.900 | 31,21 | 29,88 | 29,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
