|
 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 | | 2003-10-29 | 36,13 | 1.386.100 | 36,25 | 35,48 | 35,70 | 00:00:00 | | 2003-10-30 | 38,04 | 3.710.700 | 39,10 | 36,13 | 36,13 | 00:00:00 | | 2003-10-31 | 38,13 | 1.208.800 | 38,39 | 37,97 | 37,98 | 00:00:00 | | 2003-11-03 | 38,84 | 1.044.600 | 38,84 | 37,98 | 38,30 | 00:00:00 | | 2003-11-04 | 38,96 | 1.460.200 | 39,27 | 38,52 | 38,84 | 00:00:00 | | 2003-11-05 | 38,29 | 1.138.800 | 38,85 | 38,20 | 38,85 | 00:00:00 | | 2003-11-06 | 38,05 | 994.600 | 38,18 | 37,79 | 37,80 | 00:00:00 | | 2003-11-07 | 37,33 | 1.262.500 | 38,20 | 37,32 | 38,05 | 00:00:00 | | 2003-11-10 | 37,41 | 727.400 | 37,61 | 37,29 | 37,45 | 00:00:00 | | 2003-11-11 | 36,96 | 966.900 | 37,17 | 36,78 | 37,17 | 00:00:00 | | 2003-11-12 | 36,89 | 1.294.600 | 37,43 | 36,85 | 37,00 | 00:00:00 | | 2003-11-13 | 37,10 | 902.400 | 37,18 | 36,91 | 36,96 | 00:00:00 | | 2003-11-14 | 36,77 | 711.800 | 37,34 | 36,65 | 37,10 | 00:00:00 | | 2003-11-17 | 37,74 | 10.356.700 | 39,28 | 36,30 | 36,30 | 00:00:00 | | 2003-11-18 | 36,80 | 2.282.900 | 37,85 | 36,46 | 37,85 | 00:00:00 | | 2003-11-19 | 35,91 | 3.873.300 | 37,35 | 35,89 | 37,35 | 00:00:00 | | 2003-11-20 | 35,15 | 2.270.200 | 35,92 | 35,15 | 35,92 | 00:00:00 | | 2003-11-21 | 35,48 | 1.626.300 | 35,95 | 35,17 | 35,80 | 00:00:00 | | 2003-11-24 | 36,12 | 1.759.200 | 36,45 | 35,80 | 35,87 | 00:00:00 | | 2003-11-25 | 37,11 | 3.106.800 | 37,20 | 36,29 | 36,50 | 00:00:00 | | 2003-11-26 | 37,39 | 1.876.500 | 37,42 | 37,05 | 37,30 | 00:00:00 | | 2003-11-28 | 37,10 | 735.100 | 37,41 | 37,10 | 37,39 | 00:00:00 | | 2003-12-01 | 37,48 | 1.655.600 | 37,62 | 37,09 | 37,20 | 00:00:00 | | 2003-12-02 | 37,81 | 1.843.100 | 37,88 | 37,20 | 37,25 | 00:00:00 | | 2003-12-03 | 38,03 | 2.450.800 | 38,23 | 37,89 | 38,00 | 00:00:00 | | 2003-12-04 | 38,32 | 1.754.800 | 38,35 | 37,92 | 38,14 | 00:00:00 | | 2003-12-05 | 38,18 | 1.574.700 | 38,73 | 38,07 | 38,32 | 00:00:00 | | 2003-12-08 | 38,35 | 1.599.200 | 38,55 | 38,15 | 38,25 | 00:00:00 | | 2003-12-09 | 37,97 | 1.556.400 | 38,35 | 37,87 | 38,35 | 00:00:00 | | 2003-12-10 | 38,03 | 1.302.600 | 38,31 | 37,90 | 38,05 | 00:00:00 | | 2003-12-11 | 38,30 | 833.500 | 38,32 | 37,95 | 38,04 | 00:00:00 | | 2003-12-12 | 38,34 | 804.200 | 38,48 | 38,12 | 38,35 | 00:00:00 | | 2003-12-15 | 37,85 | 1.072.000 | 38,60 | 37,82 | 38,54 | 00:00:00 | | 2003-12-16 | 38,09 | 895.800 | 38,09 | 37,79 | 37,85 | 00:00:00 | | 2003-12-17 | 38,15 | 2.224.300 | 38,15 | 37,91 | 38,09 | 00:00:00 | | 2003-12-18 | 38,55 | 1.084.800 | 38,58 | 38,06 | 38,24 | 00:00:00 | | 2003-12-19 | 38,28 | 1.652.900 | 38,74 | 38,05 | 38,74 | 00:00:00 | | 2003-12-22 | 38,08 | 1.300.200 | 38,30 | 37,98 | 38,29 | 00:00:00 | | 2003-12-23 | 38,45 | 1.248.300 | 38,51 | 38,09 | 38,09 | 00:00:00 | | 2003-12-24 | 38,61 | 298.600 | 38,79 | 38,26 | 38,30 | 00:00:00 | | 2003-12-26 | 38,75 | 453.600 | 38,90 | 38,69 | 38,70 | 00:00:00 | | 2003-12-29 | 39,00 | 1.666.100 | 39,03 | 38,41 | 38,69 | 00:00:00 | | 2003-12-30 | 39,60 | 1.793.500 | 39,70 | 38,95 | 38,97 | 00:00:00 | | 2003-12-31 | 39,65 | 792.500 | 39,74 | 39,43 | 39,69 | 00:00:00 | | 2004-01-02 | 39,60 | 1.036.000 | 39,89 | 39,52 | 39,75 | 00:00:00 | | 2004-01-05 | 39,70 | 835.900 | 39,98 | 39,28 | 39,80 | 00:00:00 | | 2004-01-06 | 39,40 | 1.025.600 | 39,67 | 39,12 | 39,66 | 00:00:00 | | 2004-01-07 | 39,40 | 1.800.600 | 39,65 | 39,27 | 39,65 | 00:00:00 | | 2004-01-08 | 39,65 | 2.450.800 | 39,65 | 39,32 | 39,60 | 00:00:00 | | 2004-01-09 | 40,31 | 1.750.000 | 40,57 | 39,57 | 39,65 | 00:00:00 | | 2004-01-12 | 41,48 | 2.173.800 | 41,57 | 40,86 | 41,00 | 00:00:00 | | 2004-01-13 | 41,76 | 1.787.900 | 41,87 | 41,40 | 41,55 | 00:00:00 | | 2004-01-14 | 41,96 | 1.471.300 | 42,16 | 41,80 | 41,95 | 00:00:00 | | 2004-01-15 | 41,93 | 1.405.000 | 42,09 | 41,84 | 42,08 | 00:00:00 | | 2004-01-16 | 42,53 | 1.724.700 | 42,53 | 41,96 | 42,05 | 00:00:00 | | 2004-01-20 | 41,85 | 1.656.400 | 42,15 | 41,60 | 42,15 | 00:00:00 | | 2004-01-21 | 42,25 | 2.119.300 | 42,44 | 41,90 | 41,90 | 00:00:00 | | 2004-01-22 | 41,95 | 1.282.500 | 42,13 | 41,75 | 42,13 | 00:00:00 | | 2004-01-23 | 41,85 | 1.717.000 | 42,35 | 41,53 | 41,95 | 00:00:00 | | 2004-01-26 | 41,53 | 1.350.700 | 41,95 | 41,08 | 41,89 | 00:00:00 | | 2004-01-27 | 41,02 | 1.014.300 | 41,59 | 40,95 | 41,45 | 00:00:00 | | 2004-01-28 | 40,56 | 1.332.400 | 41,58 | 40,56 | 41,00 | 00:00:00 | | 2004-01-29 | 41,62 | 1.562.900 | 41,86 | 40,68 | 40,70 | 00:00:00 | | 2004-01-30 | 42,13 | 2.447.100 | 42,35 | 41,40 | 41,41 | 00:00:00 | | 2004-02-02 | 42,88 | 1.666.800 | 43,17 | 42,36 | 42,50 | 00:00:00 | | 2004-02-03 | 43,14 | 1.088.000 | 43,40 | 42,78 | 43,00 | 00:00:00 | | 2004-02-04 | 42,24 | 1.065.100 | 43,10 | 42,12 | 43,10 | 00:00:00 | | 2004-02-05 | 42,27 | 872.200 | 42,39 | 41,80 | 42,24 | 00:00:00 | | 2004-02-06 | 42,78 | 891.300 | 42,86 | 42,20 | 42,20 | 00:00:00 | | 2004-02-09 | 43,16 | 1.110.600 | 43,36 | 42,68 | 42,68 | 00:00:00 | | 2004-02-10 | 43,01 | 901.100 | 43,33 | 42,73 | 42,96 | 00:00:00 | | 2004-02-11 | 42,93 | 1.244.600 | 42,98 | 42,27 | 42,96 | 00:00:00 | | 2004-02-12 | 43,35 | 950.700 | 43,40 | 42,93 | 42,93 | 00:00:00 | | 2004-02-13 | 43,22 | 1.337.900 | 43,63 | 42,98 | 43,20 | 00:00:00 | | 2004-02-17 | 43,17 | 993.400 | 43,46 | 43,15 | 43,31 | 00:00:00 | | 2004-02-18 | 43,08 | 543.900 | 43,25 | 42,89 | 43,18 | 00:00:00 | | 2004-02-19 | 43,08 | 668.400 | 43,38 | 42,92 | 43,11 | 00:00:00 | | 2004-02-20 | 43,06 | 627.200 | 43,28 | 42,76 | 43,18 | 00:00:00 | | 2004-02-23 | 42,66 | 644.300 | 43,14 | 42,47 | 43,06 | 00:00:00 | | 2004-02-24 | 42,25 | 694.100 | 42,55 | 42,15 | 42,55 | 00:00:00 | | 2004-02-25 | 42,37 | 803.500 | 42,54 | 42,11 | 42,22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
