|
 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 | | 2005-02-07 | 38,99 | 3.056.300 | 39,21 | 38,61 | 38,67 | 00:00:00 | | 2005-02-08 | 38,89 | 2.069.400 | 39,10 | 38,73 | 39,10 | 00:00:00 | | 2005-02-09 | 38,05 | 4.124.200 | 38,85 | 38,05 | 38,81 | 00:00:00 | | 2005-02-10 | 38,79 | 4.344.800 | 39,05 | 37,84 | 38,05 | 00:00:00 | | 2005-02-11 | 39,40 | 3.635.600 | 39,64 | 38,71 | 38,85 | 00:00:00 | | 2005-02-14 | 39,03 | 2.085.500 | 39,27 | 38,80 | 39,18 | 00:00:00 | | 2005-02-15 | 38,89 | 2.299.400 | 39,46 | 38,80 | 39,15 | 00:00:00 | | 2005-02-16 | 38,30 | 2.613.200 | 38,87 | 38,18 | 38,85 | 00:00:00 | | 2005-02-17 | 38,47 | 2.089.500 | 38,54 | 38,20 | 38,45 | 00:00:00 | | 2005-02-18 | 38,14 | 1.903.700 | 38,57 | 38,14 | 38,55 | 00:00:00 | | 2005-02-22 | 37,91 | 2.175.200 | 38,39 | 37,91 | 38,01 | 00:00:00 | | 2005-02-23 | 38,14 | 1.342.100 | 38,29 | 37,92 | 37,92 | 00:00:00 | | 2005-02-24 | 38,23 | 1.085.100 | 38,32 | 38,01 | 38,24 | 00:00:00 | | 2005-02-25 | 38,82 | 1.561.200 | 38,95 | 38,00 | 38,13 | 00:00:00 | | 2005-02-28 | 38,32 | 1.933.200 | 38,79 | 38,02 | 38,77 | 00:00:00 | | 2005-03-01 | 38,36 | 2.047.000 | 38,70 | 38,35 | 38,35 | 00:00:00 | | 2005-03-02 | 38,19 | 1.811.800 | 38,44 | 38,08 | 38,36 | 00:00:00 | | 2005-03-03 | 37,91 | 1.949.800 | 38,40 | 37,60 | 38,24 | 00:00:00 | | 2005-03-04 | 38,24 | 2.805.400 | 38,48 | 37,64 | 38,20 | 00:00:00 | | 2005-03-07 | 38,38 | 1.430.600 | 38,51 | 38,02 | 38,21 | 00:00:00 | | 2005-03-08 | 38,09 | 2.225.400 | 38,38 | 37,95 | 38,24 | 00:00:00 | | 2005-03-09 | 37,80 | 1.181.600 | 38,14 | 37,69 | 37,91 | 00:00:00 | | 2005-03-10 | 38,42 | 1.654.100 | 38,42 | 37,83 | 37,94 | 00:00:00 | | 2005-03-11 | 37,89 | 1.522.800 | 38,29 | 37,78 | 38,28 | 00:00:00 | | 2005-03-14 | 38,14 | 1.656.200 | 38,20 | 37,72 | 37,90 | 00:00:00 | | 2005-03-15 | 37,82 | 1.453.500 | 38,19 | 37,75 | 38,14 | 00:00:00 | | 2005-03-16 | 37,54 | 2.300.400 | 37,71 | 37,04 | 37,71 | 00:00:00 | | 2005-03-17 | 37,35 | 1.203.200 | 37,60 | 37,09 | 37,52 | 00:00:00 | | 2005-03-18 | 36,96 | 3.408.900 | 37,45 | 36,65 | 37,28 | 00:00:00 | | 2005-03-21 | 36,41 | 2.290.200 | 37,05 | 36,24 | 36,96 | 00:00:00 | | 2005-03-22 | 35,89 | 1.851.200 | 36,84 | 35,87 | 36,46 | 00:00:00 | | 2005-03-23 | 36,51 | 2.296.900 | 36,54 | 35,89 | 35,89 | 00:00:00 | | 2005-03-24 | 36,26 | 2.168.900 | 36,61 | 36,18 | 36,55 | 00:00:00 | | 2005-03-28 | 36,41 | 1.941.300 | 36,78 | 36,35 | 36,40 | 00:00:00 | | 2005-03-29 | 36,35 | 2.013.100 | 36,70 | 36,24 | 36,25 | 00:00:00 | | 2005-03-30 | 36,71 | 2.486.900 | 36,75 | 36,03 | 36,50 | 00:00:00 | | 2005-03-31 | 36,73 | 1.873.000 | 36,85 | 36,51 | 36,81 | 00:00:00 | | 2005-04-01 | 35,36 | 5.161.100 | 36,83 | 34,75 | 36,77 | 00:00:00 | | 2005-04-04 | 35,53 | 3.782.000 | 35,85 | 34,86 | 35,50 | 00:00:00 | | 2005-04-05 | 35,28 | 2.301.200 | 35,60 | 35,20 | 35,52 | 00:00:00 | | 2005-04-06 | 35,43 | 1.721.600 | 35,72 | 35,24 | 35,37 | 00:00:00 | | 2005-04-07 | 35,59 | 2.057.700 | 35,68 | 35,24 | 35,35 | 00:00:00 | | 2005-04-08 | 35,28 | 2.739.700 | 35,76 | 35,20 | 35,54 | 00:00:00 | | 2005-04-11 | 35,15 | 2.195.700 | 35,40 | 35,10 | 35,40 | 00:00:00 | | 2005-04-12 | 35,45 | 4.160.600 | 35,62 | 34,86 | 35,15 | 00:00:00 | | 2005-04-13 | 34,83 | 2.400.000 | 35,50 | 34,78 | 35,40 | 00:00:00 | | 2005-04-14 | 34,72 | 2.342.800 | 34,91 | 34,67 | 34,83 | 00:00:00 | | 2005-04-15 | 34,10 | 2.543.300 | 34,70 | 34,09 | 34,61 | 00:00:00 | | 2005-04-18 | 34,19 | 2.706.400 | 34,34 | 33,92 | 33,92 | 00:00:00 | | 2005-04-19 | 34,10 | 2.173.300 | 34,37 | 33,94 | 34,16 | 00:00:00 | | 2005-04-20 | 33,71 | 1.756.000 | 34,21 | 33,70 | 34,09 | 00:00:00 | | 2005-04-21 | 34,43 | 1.546.900 | 34,44 | 33,70 | 34,00 | 00:00:00 | | 2005-04-22 | 34,45 | 1.945.600 | 34,75 | 34,16 | 34,25 | 00:00:00 | | 2005-04-25 | 34,75 | 1.609.900 | 35,11 | 34,52 | 34,80 | 00:00:00 | | 2005-04-26 | 34,39 | 1.570.700 | 34,98 | 34,29 | 34,60 | 00:00:00 | | 2005-04-27 | 35,25 | 3.176.800 | 35,28 | 34,15 | 34,17 | 00:00:00 | | 2005-04-28 | 34,95 | 1.493.800 | 35,40 | 34,95 | 35,05 | 00:00:00 | | 2005-04-29 | 35,80 | 4.225.200 | 35,86 | 34,92 | 35,15 | 00:00:00 | | 2005-05-02 | 35,98 | 1.875.400 | 36,12 | 35,75 | 36,00 | 00:00:00 | | 2005-05-03 | 36,87 | 4.637.600 | 37,15 | 36,34 | 36,98 | 00:00:00 | | 2005-05-04 | 37,80 | 3.870.300 | 38,17 | 36,95 | 37,00 | 00:00:00 | | 2005-05-05 | 38,09 | 2.621.200 | 38,20 | 37,55 | 37,85 | 00:00:00 | | 2005-05-06 | 37,92 | 2.233.400 | 38,26 | 37,82 | 38,20 | 00:00:00 | | 2005-05-09 | 38,21 | 2.173.700 | 38,21 | 37,75 | 38,01 | 00:00:00 | | 2005-05-10 | 37,71 | 2.424.400 | 38,20 | 37,47 | 37,82 | 00:00:00 | | 2005-05-11 | 38,16 | 2.282.000 | 38,25 | 37,47 | 37,71 | 00:00:00 | | 2005-05-12 | 37,89 | 2.238.900 | 38,35 | 37,86 | 38,12 | 00:00:00 | | 2005-05-13 | 37,27 | 2.600.600 | 38,00 | 37,00 | 38,00 | 00:00:00 | | 2005-05-16 | 37,65 | 1.893.500 | 37,68 | 36,80 | 37,22 | 00:00:00 | | 2005-05-17 | 37,91 | 2.318.300 | 38,00 | 37,19 | 37,42 | 00:00:00 | | 2005-05-18 | 37,68 | 6.160.500 | 38,16 | 37,60 | 37,92 | 00:00:00 | | 2005-05-19 | 37,92 | 2.574.200 | 37,99 | 37,58 | 37,76 | 00:00:00 | | 2005-05-20 | 37,40 | 2.793.800 | 37,92 | 37,34 | 37,92 | 00:00:00 | | 2005-05-23 | 37,82 | 2.388.800 | 38,19 | 37,54 | 37,75 | 00:00:00 | | 2005-05-24 | 37,84 | 3.046.100 | 38,18 | 37,77 | 37,95 | 00:00:00 | | 2005-05-25 | 37,79 | 2.278.200 | 37,95 | 37,62 | 37,86 | 00:00:00 | | 2005-05-26 | 38,07 | 1.689.200 | 38,19 | 37,82 | 37,91 | 00:00:00 | | 2005-05-27 | 38,15 | 1.303.600 | 38,29 | 37,99 | 38,22 | 00:00:00 | | 2005-05-31 | 37,88 | 2.484.500 | 38,25 | 37,86 | 38,25 | 00:00:00 | | 2005-06-01 | 38,16 | 1.909.800 | 38,28 | 37,90 | 37,90 | 00:00:00 | | 2005-06-02 | 38,35 | 2.133.900 | 38,44 | 37,97 | 38,16 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
