|
 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 | | 2004-06-21 | 40,87 | 1.350.600 | 41,40 | 40,69 | 41,25 | 00:00:00 | | 2004-06-22 | 40,90 | 2.009.000 | 40,99 | 40,25 | 40,65 | 00:00:00 | | 2004-06-23 | 40,95 | 3.532.600 | 41,00 | 40,29 | 40,90 | 00:00:00 | | 2004-06-24 | 40,90 | 2.620.200 | 41,10 | 40,56 | 40,90 | 00:00:00 | | 2004-06-25 | 41,59 | 5.418.400 | 41,59 | 40,75 | 40,75 | 00:00:00 | | 2004-06-28 | 40,80 | 3.022.100 | 41,75 | 40,77 | 41,59 | 00:00:00 | | 2004-06-29 | 40,45 | 1.649.400 | 40,88 | 40,36 | 40,85 | 00:00:00 | | 2004-06-30 | 40,54 | 1.992.300 | 40,60 | 40,09 | 40,35 | 00:00:00 | | 2004-07-01 | 39,70 | 3.137.000 | 40,70 | 39,58 | 40,70 | 00:00:00 | | 2004-07-02 | 39,61 | 2.964.600 | 39,71 | 39,10 | 39,52 | 00:00:00 | | 2004-07-06 | 39,34 | 3.510.400 | 39,41 | 38,81 | 39,02 | 00:00:00 | | 2004-07-07 | 39,19 | 3.277.600 | 39,23 | 38,94 | 39,10 | 00:00:00 | | 2004-07-08 | 38,68 | 1.957.000 | 39,19 | 38,56 | 39,19 | 00:00:00 | | 2004-07-09 | 38,72 | 1.747.700 | 38,97 | 38,62 | 38,69 | 00:00:00 | | 2004-07-12 | 38,82 | 1.564.600 | 39,00 | 38,55 | 38,82 | 00:00:00 | | 2004-07-13 | 39,11 | 1.074.300 | 39,12 | 38,88 | 38,99 | 00:00:00 | | 2004-07-14 | 38,95 | 1.591.800 | 39,23 | 38,77 | 39,11 | 00:00:00 | | 2004-07-15 | 38,83 | 4.196.500 | 39,11 | 38,63 | 38,95 | 00:00:00 | | 2004-07-16 | 38,30 | 2.557.800 | 39,00 | 38,30 | 38,95 | 00:00:00 | | 2004-07-19 | 38,00 | 2.152.700 | 38,49 | 37,77 | 38,31 | 00:00:00 | | 2004-07-20 | 37,73 | 3.558.400 | 38,00 | 36,71 | 38,00 | 00:00:00 | | 2004-07-21 | 37,00 | 2.149.300 | 37,99 | 37,00 | 37,75 | 00:00:00 | | 2004-07-22 | 36,55 | 3.019.000 | 37,00 | 36,16 | 37,00 | 00:00:00 | | 2004-07-23 | 35,66 | 7.400.700 | 36,35 | 34,19 | 35,50 | 00:00:00 | | 2004-07-26 | 36,68 | 4.759.000 | 36,80 | 36,04 | 36,30 | 00:00:00 | | 2004-07-27 | 37,40 | 3.832.500 | 37,70 | 36,88 | 36,88 | 00:00:00 | | 2004-07-28 | 37,15 | 2.117.500 | 37,46 | 36,85 | 37,15 | 00:00:00 | | 2004-07-29 | 36,80 | 2.434.500 | 37,30 | 36,71 | 37,15 | 00:00:00 | | 2004-07-30 | 37,07 | 1.259.100 | 37,09 | 36,69 | 36,79 | 00:00:00 | | 2004-08-02 | 36,62 | 1.719.000 | 37,12 | 36,20 | 37,12 | 00:00:00 | | 2004-08-03 | 37,16 | 2.800.200 | 37,17 | 36,51 | 36,71 | 00:00:00 | | 2004-08-04 | 36,48 | 2.191.300 | 36,95 | 36,20 | 36,75 | 00:00:00 | | 2004-08-05 | 34,75 | 3.952.700 | 36,25 | 34,70 | 36,00 | 00:00:00 | | 2004-08-06 | 33,86 | 5.558.300 | 34,06 | 33,39 | 34,00 | 00:00:00 | | 2004-08-09 | 33,77 | 2.900.300 | 33,94 | 33,05 | 33,37 | 00:00:00 | | 2004-08-10 | 34,23 | 3.386.600 | 34,26 | 33,77 | 33,77 | 00:00:00 | | 2004-08-11 | 33,99 | 1.721.300 | 34,13 | 33,64 | 34,00 | 00:00:00 | | 2004-08-12 | 33,00 | 3.044.000 | 33,80 | 32,82 | 33,73 | 00:00:00 | | 2004-08-13 | 32,94 | 3.209.400 | 32,97 | 32,31 | 32,85 | 00:00:00 | | 2004-08-16 | 33,58 | 2.178.600 | 33,68 | 32,92 | 32,94 | 00:00:00 | | 2004-08-17 | 34,03 | 3.924.000 | 34,64 | 33,40 | 33,58 | 00:00:00 | | 2004-08-18 | 34,02 | 2.035.400 | 34,10 | 33,74 | 33,78 | 00:00:00 | | 2004-08-19 | 34,51 | 3.297.400 | 35,45 | 34,49 | 35,00 | 00:00:00 | | 2004-08-20 | 34,73 | 1.758.200 | 34,85 | 34,42 | 34,45 | 00:00:00 | | 2004-08-23 | 34,15 | 1.977.200 | 34,80 | 34,06 | 34,80 | 00:00:00 | | 2004-08-24 | 34,16 | 1.547.000 | 34,40 | 33,93 | 34,40 | 00:00:00 | | 2004-08-25 | 34,62 | 1.407.300 | 34,70 | 34,02 | 34,25 | 00:00:00 | | 2004-08-26 | 34,26 | 1.465.500 | 34,77 | 34,26 | 34,77 | 00:00:00 | | 2004-08-27 | 34,75 | 3.057.000 | 34,77 | 34,21 | 34,30 | 00:00:00 | | 2004-08-30 | 34,75 | 2.099.700 | 34,90 | 34,53 | 34,79 | 00:00:00 | | 2004-08-31 | 34,69 | 2.294.800 | 34,84 | 34,63 | 34,77 | 00:00:00 | | 2004-09-01 | 33,99 | 2.723.700 | 34,70 | 33,98 | 34,69 | 00:00:00 | | 2004-09-02 | 34,35 | 2.990.400 | 34,39 | 33,60 | 34,00 | 00:00:00 | | 2004-09-03 | 34,32 | 1.147.300 | 34,78 | 34,27 | 34,59 | 00:00:00 | | 2004-09-07 | 34,38 | 2.510.300 | 34,97 | 34,23 | 34,32 | 00:00:00 | | 2004-09-08 | 34,04 | 2.205.200 | 34,50 | 34,04 | 34,34 | 00:00:00 | | 2004-09-09 | 33,70 | 1.817.200 | 34,10 | 33,29 | 34,10 | 00:00:00 | | 2004-09-10 | 33,69 | 1.897.100 | 33,85 | 33,48 | 33,83 | 00:00:00 | | 2004-09-13 | 33,95 | 2.146.500 | 33,97 | 33,46 | 33,55 | 00:00:00 | | 2004-09-14 | 34,38 | 1.701.100 | 35,09 | 33,90 | 33,97 | 00:00:00 | | 2004-09-15 | 34,12 | 3.370.900 | 35,16 | 33,46 | 34,39 | 00:00:00 | | 2004-09-16 | 34,84 | 2.541.700 | 34,98 | 34,31 | 34,37 | 00:00:00 | | 2004-09-17 | 35,18 | 3.383.600 | 35,35 | 34,89 | 35,00 | 00:00:00 | | 2004-09-20 | 34,56 | 1.703.100 | 35,11 | 34,27 | 34,95 | 00:00:00 | | 2004-09-21 | 35,15 | 3.067.400 | 35,22 | 34,82 | 35,00 | 00:00:00 | | 2004-09-22 | 34,40 | 1.622.900 | 35,15 | 34,35 | 35,15 | 00:00:00 | | 2004-09-23 | 34,15 | 1.896.700 | 34,65 | 34,14 | 34,55 | 00:00:00 | | 2004-09-24 | 34,32 | 1.532.500 | 34,35 | 34,04 | 34,33 | 00:00:00 | | 2004-09-27 | 32,73 | 6.295.300 | 34,32 | 32,70 | 34,17 | 00:00:00 | | 2004-09-28 | 32,53 | 2.960.200 | 33,05 | 32,36 | 32,61 | 00:00:00 | | 2004-09-29 | 32,58 | 2.674.000 | 32,66 | 32,00 | 32,38 | 00:00:00 | | 2004-09-30 | 33,06 | 3.016.300 | 33,06 | 32,40 | 32,59 | 00:00:00 | | 2004-10-01 | 33,51 | 1.908.400 | 33,71 | 33,24 | 33,41 | 00:00:00 | | 2004-10-04 | 33,67 | 1.870.900 | 33,83 | 33,51 | 33,51 | 00:00:00 | | 2004-10-05 | 33,27 | 1.787.900 | 33,70 | 33,22 | 33,57 | 00:00:00 | | 2004-10-06 | 34,11 | 2.655.300 | 34,11 | 33,29 | 33,37 | 00:00:00 | | 2004-10-07 | 33,80 | 2.202.700 | 34,10 | 33,76 | 34,10 | 00:00:00 | | 2004-10-08 | 33,85 | 1.755.500 | 34,04 | 33,64 | 33,65 | 00:00:00 | | 2004-10-11 | 34,01 | 1.667.300 | 34,31 | 33,94 | 34,00 | 00:00:00 | | 2004-10-12 | 34,02 | 2.323.400 | 34,20 | 33,70 | 33,70 | 00:00:00 | | 2004-10-13 | 34,00 | 2.072.000 | 34,37 | 33,92 | 34,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
