|
 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 2024-05-08 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 36,90 | 1.021.900 | 37,00 | 36,49 | 36,60 | 00:00:00 | | 2003-07-09 | 36,57 | 1.039.000 | 36,80 | 36,50 | 36,75 | 00:00:00 | | 2003-07-10 | 35,98 | 1.222.700 | 36,58 | 35,69 | 36,56 | 00:00:00 | | 2003-07-11 | 36,06 | 1.079.000 | 36,30 | 36,00 | 36,13 | 00:00:00 | | 2003-07-14 | 36,21 | 1.290.800 | 36,97 | 36,20 | 36,40 | 00:00:00 | | 2003-07-15 | 36,20 | 1.058.200 | 36,45 | 35,97 | 36,32 | 00:00:00 | | 2003-07-16 | 35,29 | 1.493.100 | 36,35 | 35,28 | 36,20 | 00:00:00 | | 2003-07-17 | 34,93 | 1.865.900 | 35,20 | 34,74 | 35,20 | 00:00:00 | | 2003-07-18 | 35,10 | 1.648.500 | 35,32 | 34,90 | 35,20 | 00:00:00 | | 2003-07-21 | 35,16 | 1.175.100 | 35,25 | 34,90 | 34,99 | 00:00:00 | | 2003-07-22 | 35,20 | 1.119.700 | 35,34 | 34,95 | 35,12 | 00:00:00 | | 2003-07-23 | 34,67 | 1.018.500 | 35,31 | 34,27 | 35,30 | 00:00:00 | | 2003-07-24 | 34,82 | 1.074.800 | 35,41 | 34,67 | 34,69 | 00:00:00 | | 2003-07-25 | 35,74 | 855.200 | 35,81 | 34,91 | 35,00 | 00:00:00 | | 2003-07-28 | 35,60 | 1.017.900 | 35,97 | 35,35 | 35,90 | 00:00:00 | | 2003-07-29 | 35,55 | 821.200 | 35,95 | 34,95 | 35,60 | 00:00:00 | | 2003-07-30 | 34,66 | 1.915.900 | 35,11 | 34,30 | 34,90 | 00:00:00 | | 2003-07-31 | 35,17 | 1.492.400 | 35,63 | 34,57 | 35,05 | 00:00:00 | | 2003-08-01 | 34,78 | 1.388.000 | 35,14 | 34,50 | 35,10 | 00:00:00 | | 2003-08-04 | 34,89 | 1.229.000 | 35,00 | 34,30 | 34,70 | 00:00:00 | | 2003-08-05 | 34,43 | 1.429.500 | 35,00 | 34,34 | 34,90 | 00:00:00 | | 2003-08-06 | 34,68 | 1.480.000 | 34,92 | 34,25 | 34,35 | 00:00:00 | | 2003-08-07 | 34,77 | 927.100 | 34,84 | 34,45 | 34,83 | 00:00:00 | | 2003-08-08 | 35,00 | 1.046.400 | 35,15 | 34,84 | 35,00 | 00:00:00 | | 2003-08-11 | 35,07 | 1.334.800 | 35,48 | 34,94 | 35,07 | 00:00:00 | | 2003-08-12 | 34,94 | 978.900 | 35,09 | 34,50 | 35,08 | 00:00:00 | | 2003-08-13 | 34,56 | 767.600 | 35,16 | 34,44 | 34,80 | 00:00:00 | | 2003-08-14 | 34,57 | 1.898.400 | 34,73 | 34,26 | 34,42 | 00:00:00 | | 2003-08-15 | 34,66 | 290.500 | 34,83 | 34,40 | 34,60 | 00:00:00 | | 2003-08-18 | 34,84 | 356.100 | 34,95 | 34,68 | 34,86 | 00:00:00 | | 2003-08-19 | 34,64 | 498.500 | 35,54 | 34,55 | 35,54 | 00:00:00 | | 2003-08-20 | 34,68 | 1.141.600 | 34,83 | 34,41 | 34,65 | 00:00:00 | | 2003-08-21 | 34,95 | 766.100 | 35,35 | 34,85 | 35,10 | 00:00:00 | | 2003-08-22 | 34,55 | 895.600 | 35,10 | 34,48 | 35,10 | 00:00:00 | | 2003-08-25 | 34,38 | 610.500 | 34,55 | 34,00 | 34,55 | 00:00:00 | | 2003-08-26 | 34,45 | 681.800 | 34,50 | 33,88 | 34,35 | 00:00:00 | | 2003-08-27 | 34,30 | 773.700 | 34,36 | 34,16 | 34,35 | 00:00:00 | | 2003-08-28 | 34,45 | 964.200 | 34,45 | 33,84 | 34,35 | 00:00:00 | | 2003-08-29 | 34,76 | 751.900 | 34,76 | 34,27 | 34,51 | 00:00:00 | | 2003-09-02 | 34,98 | 686.300 | 34,99 | 34,49 | 34,80 | 00:00:00 | | 2003-09-03 | 35,30 | 1.033.200 | 35,47 | 34,91 | 34,98 | 00:00:00 | | 2003-09-04 | 35,32 | 575.400 | 35,45 | 35,11 | 35,40 | 00:00:00 | | 2003-09-05 | 35,41 | 690.800 | 35,45 | 35,12 | 35,20 | 00:00:00 | | 2003-09-08 | 36,60 | 2.058.700 | 36,60 | 36,02 | 36,50 | 00:00:00 | | 2003-09-09 | 36,61 | 2.164.200 | 36,89 | 36,60 | 36,80 | 00:00:00 | | 2003-09-10 | 36,81 | 2.321.400 | 36,85 | 36,48 | 36,52 | 00:00:00 | | 2003-09-11 | 37,00 | 1.984.500 | 37,10 | 36,86 | 36,90 | 00:00:00 | | 2003-09-12 | 37,00 | 3.065.300 | 37,08 | 36,69 | 36,95 | 00:00:00 | | 2003-09-15 | 37,00 | 1.638.300 | 37,12 | 36,58 | 37,05 | 00:00:00 | | 2003-09-16 | 38,40 | 2.030.900 | 38,40 | 37,15 | 37,17 | 00:00:00 | | 2003-09-17 | 37,45 | 5.672.300 | 38,30 | 36,60 | 38,30 | 00:00:00 | | 2003-09-18 | 38,20 | 2.744.900 | 38,68 | 37,39 | 37,45 | 00:00:00 | | 2003-09-19 | 38,43 | 1.925.400 | 38,44 | 37,87 | 38,20 | 00:00:00 | | 2003-09-22 | 38,00 | 1.265.500 | 38,43 | 37,75 | 38,43 | 00:00:00 | | 2003-09-23 | 38,49 | 1.159.800 | 38,50 | 37,97 | 38,20 | 00:00:00 | | 2003-09-24 | 37,91 | 1.448.800 | 38,60 | 37,77 | 38,55 | 00:00:00 | | 2003-09-25 | 37,60 | 773.500 | 38,10 | 37,60 | 37,92 | 00:00:00 | | 2003-09-26 | 37,10 | 1.196.900 | 37,42 | 37,09 | 37,30 | 00:00:00 | | 2003-09-29 | 37,35 | 1.434.800 | 37,49 | 37,13 | 37,30 | 00:00:00 | | 2003-09-30 | 37,03 | 1.331.600 | 37,35 | 36,81 | 37,34 | 00:00:00 | | 2003-10-01 | 37,52 | 1.322.700 | 37,65 | 37,00 | 37,03 | 00:00:00 | | 2003-10-02 | 37,30 | 1.303.300 | 37,60 | 37,03 | 37,55 | 00:00:00 | | 2003-10-03 | 37,54 | 1.572.600 | 37,72 | 37,30 | 37,30 | 00:00:00 | | 2003-10-06 | 37,60 | 1.108.900 | 37,66 | 37,41 | 37,58 | 00:00:00 | | 2003-10-07 | 37,55 | 826.000 | 37,69 | 37,30 | 37,60 | 00:00:00 | | 2003-10-08 | 37,60 | 672.700 | 37,97 | 37,60 | 37,80 | 00:00:00 | | 2003-10-09 | 37,21 | 1.016.300 | 37,90 | 37,20 | 37,85 | 00:00:00 | | 2003-10-10 | 37,05 | 911.700 | 37,25 | 36,78 | 37,25 | 00:00:00 | | 2003-10-13 | 37,48 | 451.200 | 37,53 | 36,91 | 37,09 | 00:00:00 | | 2003-10-14 | 37,60 | 615.600 | 37,76 | 37,32 | 37,49 | 00:00:00 | | 2003-10-15 | 37,55 | 675.600 | 37,90 | 37,38 | 37,70 | 00:00:00 | | 2003-10-16 | 37,79 | 779.400 | 38,10 | 37,47 | 37,54 | 00:00:00 | | 2003-10-17 | 36,49 | 2.794.000 | 37,20 | 36,23 | 37,20 | 00:00:00 | | 2003-10-20 | 36,30 | 1.174.200 | 36,80 | 36,01 | 36,80 | 00:00:00 | | 2003-10-21 | 36,27 | 959.200 | 36,48 | 36,05 | 36,15 | 00:00:00 | | 2003-10-22 | 35,76 | 1.329.500 | 36,20 | 35,40 | 36,07 | 00:00:00 | | 2003-10-23 | 35,98 | 819.700 | 36,20 | 35,65 | 35,74 | 00:00:00 | | 2003-10-24 | 35,70 | 664.500 | 35,90 | 35,50 | 35,80 | 00:00:00 | | 2003-10-27 | 35,97 | 790.900 | 36,22 | 35,79 | 35,90 | 00:00:00 | | 2003-10-28 | 35,80 | 1.293.200 | 35,96 | 35,26 | 35,90 | 00:00:00 | | 2003-10-29 | 36,13 | 1.386.100 | 36,25 | 35,48 | 35,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
