|
 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 | | 2003-03-13 | 31,10 | 1.249.900 | 31,21 | 29,88 | 29,88 | 00:00:00 | | 2003-03-14 | 31,39 | 786.100 | 32,00 | 31,10 | 31,17 | 00:00:00 | | 2003-03-17 | 32,65 | 1.641.300 | 32,70 | 31,07 | 31,39 | 00:00:00 | | 2003-03-18 | 31,99 | 2.075.000 | 32,90 | 31,65 | 32,65 | 00:00:00 | | 2003-03-19 | 32,83 | 2.265.000 | 32,90 | 31,90 | 31,94 | 00:00:00 | | 2003-03-20 | 33,14 | 1.227.100 | 33,43 | 32,29 | 32,83 | 00:00:00 | | 2003-03-21 | 34,09 | 1.002.500 | 34,09 | 33,01 | 33,43 | 00:00:00 | | 2003-03-24 | 32,95 | 953.800 | 33,39 | 32,52 | 33,38 | 00:00:00 | | 2003-03-25 | 33,11 | 1.879.900 | 33,68 | 32,68 | 32,95 | 00:00:00 | | 2003-03-26 | 32,90 | 731.100 | 33,25 | 32,56 | 33,11 | 00:00:00 | | 2003-03-27 | 32,69 | 767.600 | 32,95 | 32,15 | 32,61 | 00:00:00 | | 2003-03-28 | 32,28 | 855.900 | 32,75 | 32,13 | 32,30 | 00:00:00 | | 2003-03-31 | 31,80 | 740.400 | 32,16 | 31,51 | 31,80 | 00:00:00 | | 2003-04-01 | 32,32 | 1.392.700 | 32,40 | 31,66 | 31,81 | 00:00:00 | | 2003-04-02 | 33,33 | 1.117.400 | 33,54 | 32,71 | 32,72 | 00:00:00 | | 2003-04-03 | 33,15 | 1.135.800 | 33,61 | 33,05 | 33,60 | 00:00:00 | | 2003-04-04 | 33,85 | 839.800 | 33,91 | 33,22 | 33,40 | 00:00:00 | | 2003-04-07 | 33,74 | 694.400 | 34,90 | 33,74 | 34,50 | 00:00:00 | | 2003-04-08 | 33,85 | 842.900 | 34,00 | 33,51 | 33,80 | 00:00:00 | | 2003-04-09 | 33,57 | 1.261.100 | 34,56 | 33,54 | 33,85 | 00:00:00 | | 2003-04-10 | 33,85 | 1.336.000 | 33,85 | 33,25 | 33,58 | 00:00:00 | | 2003-04-11 | 33,74 | 684.400 | 34,51 | 33,56 | 33,86 | 00:00:00 | | 2003-04-14 | 34,50 | 673.200 | 34,51 | 33,74 | 33,74 | 00:00:00 | | 2003-04-15 | 34,99 | 796.200 | 35,09 | 34,25 | 34,50 | 00:00:00 | | 2003-04-16 | 34,97 | 948.400 | 35,60 | 34,86 | 35,20 | 00:00:00 | | 2003-04-17 | 35,30 | 860.900 | 35,40 | 34,62 | 34,85 | 00:00:00 | | 2003-04-21 | 35,20 | 1.153.100 | 35,62 | 35,15 | 35,55 | 00:00:00 | | 2003-04-22 | 36,86 | 2.113.500 | 37,05 | 35,14 | 35,20 | 00:00:00 | | 2003-04-23 | 36,95 | 1.177.200 | 37,04 | 36,36 | 36,93 | 00:00:00 | | 2003-04-24 | 35,90 | 1.391.300 | 36,51 | 35,76 | 36,50 | 00:00:00 | | 2003-04-25 | 35,30 | 1.069.100 | 36,14 | 35,05 | 36,05 | 00:00:00 | | 2003-04-28 | 36,09 | 726.100 | 36,30 | 35,43 | 35,45 | 00:00:00 | | 2003-04-29 | 34,80 | 2.350.800 | 35,48 | 34,50 | 35,40 | 00:00:00 | | 2003-04-30 | 34,34 | 4.411.300 | 34,80 | 33,69 | 34,80 | 00:00:00 | | 2003-05-01 | 34,65 | 2.080.000 | 34,73 | 34,32 | 34,53 | 00:00:00 | | 2003-05-02 | 35,07 | 1.079.300 | 35,09 | 34,38 | 34,54 | 00:00:00 | | 2003-05-05 | 34,52 | 1.147.200 | 35,10 | 34,26 | 35,06 | 00:00:00 | | 2003-05-06 | 34,70 | 847.000 | 35,02 | 34,55 | 34,56 | 00:00:00 | | 2003-05-07 | 34,25 | 762.600 | 34,65 | 34,08 | 34,50 | 00:00:00 | | 2003-05-08 | 33,79 | 808.200 | 34,25 | 33,60 | 34,00 | 00:00:00 | | 2003-05-09 | 34,03 | 1.029.500 | 34,15 | 33,69 | 33,85 | 00:00:00 | | 2003-05-12 | 34,02 | 1.869.400 | 34,19 | 33,43 | 33,73 | 00:00:00 | | 2003-05-13 | 33,97 | 1.423.800 | 34,30 | 33,74 | 34,00 | 00:00:00 | | 2003-05-14 | 34,26 | 1.279.600 | 34,34 | 33,61 | 33,98 | 00:00:00 | | 2003-05-15 | 34,31 | 1.221.800 | 34,75 | 33,99 | 34,25 | 00:00:00 | | 2003-05-16 | 34,21 | 750.000 | 34,60 | 34,00 | 34,20 | 00:00:00 | | 2003-05-19 | 33,20 | 1.648.900 | 34,18 | 33,15 | 34,00 | 00:00:00 | | 2003-05-20 | 33,15 | 1.559.400 | 33,38 | 32,75 | 33,30 | 00:00:00 | | 2003-05-21 | 33,21 | 1.347.500 | 33,40 | 32,72 | 32,92 | 00:00:00 | | 2003-05-22 | 33,58 | 1.540.600 | 33,67 | 33,01 | 33,22 | 00:00:00 | | 2003-05-23 | 33,88 | 1.290.200 | 34,08 | 33,20 | 33,45 | 00:00:00 | | 2003-05-27 | 34,57 | 968.500 | 34,58 | 33,54 | 33,80 | 00:00:00 | | 2003-05-28 | 34,70 | 1.317.200 | 34,81 | 34,40 | 34,40 | 00:00:00 | | 2003-05-29 | 35,61 | 2.135.100 | 36,20 | 35,43 | 35,43 | 00:00:00 | | 2003-05-30 | 36,58 | 1.169.400 | 36,58 | 35,55 | 35,61 | 00:00:00 | | 2003-06-02 | 36,82 | 1.526.000 | 37,30 | 36,77 | 36,80 | 00:00:00 | | 2003-06-03 | 35,76 | 1.461.000 | 36,88 | 35,51 | 36,87 | 00:00:00 | | 2003-06-04 | 36,11 | 962.300 | 36,25 | 35,48 | 35,76 | 00:00:00 | | 2003-06-05 | 36,35 | 1.031.100 | 36,50 | 35,84 | 36,00 | 00:00:00 | | 2003-06-06 | 36,35 | 1.393.000 | 37,23 | 36,30 | 36,75 | 00:00:00 | | 2003-06-09 | 35,71 | 1.171.800 | 36,30 | 35,49 | 36,28 | 00:00:00 | | 2003-06-10 | 36,14 | 875.200 | 36,20 | 35,70 | 36,03 | 00:00:00 | | 2003-06-11 | 37,66 | 1.820.200 | 37,68 | 36,33 | 36,38 | 00:00:00 | | 2003-06-12 | 37,99 | 960.900 | 38,41 | 37,27 | 38,25 | 00:00:00 | | 2003-06-13 | 37,66 | 952.100 | 38,15 | 37,14 | 38,07 | 00:00:00 | | 2003-06-16 | 38,02 | 1.180.600 | 38,20 | 37,49 | 37,69 | 00:00:00 | | 2003-06-17 | 37,78 | 1.456.400 | 38,45 | 37,65 | 38,36 | 00:00:00 | | 2003-06-18 | 37,70 | 1.225.300 | 38,28 | 37,50 | 37,79 | 00:00:00 | | 2003-06-19 | 36,62 | 1.025.000 | 37,72 | 36,62 | 37,60 | 00:00:00 | | 2003-06-20 | 36,51 | 1.554.000 | 36,91 | 36,47 | 36,90 | 00:00:00 | | 2003-06-23 | 36,72 | 1.139.000 | 36,90 | 36,55 | 36,60 | 00:00:00 | | 2003-06-24 | 37,44 | 1.250.200 | 37,74 | 36,66 | 36,72 | 00:00:00 | | 2003-06-25 | 36,81 | 895.100 | 37,72 | 36,77 | 37,54 | 00:00:00 | | 2003-06-26 | 36,91 | 1.498.000 | 37,20 | 36,21 | 36,52 | 00:00:00 | | 2003-06-27 | 36,94 | 694.600 | 37,30 | 36,53 | 36,84 | 00:00:00 | | 2003-06-30 | 36,51 | 2.308.100 | 37,40 | 36,38 | 37,10 | 00:00:00 | | 2003-07-01 | 36,60 | 1.110.900 | 36,71 | 36,00 | 36,52 | 00:00:00 | | 2003-07-02 | 36,50 | 1.680.200 | 36,92 | 36,30 | 36,60 | 00:00:00 | | 2003-07-03 | 36,18 | 934.700 | 36,70 | 35,93 | 36,50 | 00:00:00 | | 2003-07-07 | 36,84 | 1.197.500 | 37,21 | 36,64 | 36,65 | 00:00:00 | | 2003-07-08 | 36,90 | 1.021.900 | 37,00 | 36,49 | 36,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
