|
 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 | | 2005-06-02 | 38,35 | 2.133.900 | 38,44 | 37,97 | 38,16 | 00:00:00 | | 2005-06-03 | 38,38 | 2.254.500 | 38,58 | 38,18 | 38,35 | 00:00:00 | | 2005-06-06 | 38,32 | 1.964.700 | 38,49 | 38,22 | 38,38 | 00:00:00 | | 2005-06-07 | 38,56 | 1.894.300 | 38,85 | 38,22 | 38,35 | 00:00:00 | | 2005-06-08 | 38,65 | 3.616.400 | 38,83 | 38,53 | 38,72 | 00:00:00 | | 2005-06-09 | 39,26 | 3.261.400 | 39,31 | 38,51 | 38,65 | 00:00:00 | | 2005-06-10 | 39,15 | 3.428.200 | 39,28 | 38,99 | 39,28 | 00:00:00 | | 2005-06-13 | 38,86 | 1.826.200 | 39,15 | 38,77 | 39,05 | 00:00:00 | | 2005-06-14 | 39,05 | 1.662.800 | 39,28 | 38,81 | 38,85 | 00:00:00 | | 2005-06-15 | 39,11 | 1.392.100 | 39,24 | 38,76 | 39,20 | 00:00:00 | | 2005-06-16 | 38,93 | 1.074.400 | 39,11 | 38,84 | 39,11 | 00:00:00 | | 2005-06-17 | 38,89 | 2.397.500 | 39,23 | 38,84 | 39,22 | 00:00:00 | | 2005-06-20 | 38,87 | 1.132.700 | 38,99 | 38,56 | 38,77 | 00:00:00 | | 2005-06-21 | 38,85 | 1.081.000 | 39,05 | 38,75 | 38,90 | 00:00:00 | | 2005-06-22 | 38,75 | 2.096.500 | 39,04 | 38,58 | 38,85 | 00:00:00 | | 2005-06-23 | 38,36 | 1.543.500 | 38,77 | 38,27 | 38,75 | 00:00:00 | | 2005-06-24 | 38,16 | 1.366.500 | 38,56 | 38,14 | 38,27 | 00:00:00 | | 2005-06-27 | 38,58 | 1.916.700 | 38,75 | 37,97 | 38,07 | 00:00:00 | | 2005-06-28 | 38,91 | 1.510.200 | 38,93 | 38,25 | 38,60 | 00:00:00 | | 2005-06-29 | 39,87 | 3.675.700 | 39,90 | 39,12 | 39,13 | 00:00:00 | | 2005-06-30 | 39,53 | 3.947.000 | 40,05 | 39,52 | 39,90 | 00:00:00 | | 2005-07-01 | 39,60 | 1.466.900 | 39,75 | 39,48 | 39,62 | 00:00:00 | | 2005-07-05 | 40,28 | 2.003.900 | 40,37 | 39,40 | 39,44 | 00:00:00 | | 2005-07-06 | 40,08 | 1.733.200 | 40,35 | 40,05 | 40,12 | 00:00:00 | | 2005-07-07 | 40,45 | 2.152.000 | 40,45 | 39,45 | 39,70 | 00:00:00 | | 2005-07-08 | 40,03 | 4.311.700 | 40,21 | 39,64 | 40,20 | 00:00:00 | | 2005-07-11 | 40,92 | 3.868.200 | 40,98 | 40,17 | 40,30 | 00:00:00 | | 2005-07-12 | 40,99 | 2.864.200 | 41,14 | 40,67 | 40,92 | 00:00:00 | | 2005-07-13 | 40,82 | 2.316.800 | 40,95 | 40,62 | 40,75 | 00:00:00 | | 2005-07-14 | 41,19 | 2.136.900 | 41,46 | 41,06 | 41,15 | 00:00:00 | | 2005-07-15 | 41,46 | 1.849.100 | 41,52 | 41,20 | 41,20 | 00:00:00 | | 2005-07-18 | 41,50 | 1.338.500 | 41,65 | 41,29 | 41,47 | 00:00:00 | | 2005-07-19 | 41,76 | 1.739.600 | 41,90 | 41,35 | 41,70 | 00:00:00 | | 2005-07-20 | 41,59 | 1.627.800 | 41,91 | 41,31 | 41,50 | 00:00:00 | | 2005-07-21 | 40,96 | 2.545.300 | 41,49 | 40,81 | 41,48 | 00:00:00 | | 2005-07-22 | 41,09 | 1.727.700 | 41,20 | 40,65 | 40,88 | 00:00:00 | | 2005-07-25 | 40,75 | 1.153.500 | 41,15 | 40,61 | 41,00 | 00:00:00 | | 2005-07-26 | 40,82 | 1.456.200 | 40,98 | 40,60 | 40,76 | 00:00:00 | | 2005-07-27 | 41,41 | 2.407.300 | 41,44 | 40,88 | 40,99 | 00:00:00 | | 2005-07-28 | 43,05 | 4.871.800 | 43,11 | 42,29 | 42,45 | 00:00:00 | | 2005-07-29 | 44,02 | 4.303.300 | 44,25 | 43,33 | 43,35 | 00:00:00 | | 2005-08-01 | 44,29 | 3.538.200 | 44,48 | 44,01 | 44,23 | 00:00:00 | | 2005-08-02 | 44,63 | 2.482.800 | 44,94 | 44,19 | 44,50 | 00:00:00 | | 2005-08-03 | 44,64 | 2.298.100 | 44,87 | 44,30 | 44,55 | 00:00:00 | | 2005-08-04 | 44,73 | 3.007.600 | 45,21 | 44,52 | 44,82 | 00:00:00 | | 2005-08-05 | 44,01 | 2.800.900 | 44,84 | 43,76 | 44,84 | 00:00:00 | | 2005-08-08 | 43,66 | 1.642.400 | 44,32 | 43,60 | 44,27 | 00:00:00 | | 2005-08-09 | 44,40 | 3.216.700 | 44,55 | 44,10 | 44,25 | 00:00:00 | | 2005-08-10 | 44,49 | 2.250.400 | 45,23 | 44,37 | 44,51 | 00:00:00 | | 2005-08-11 | 44,65 | 2.267.000 | 44,75 | 44,24 | 44,60 | 00:00:00 | | 2005-08-12 | 44,40 | 2.115.300 | 44,78 | 44,30 | 44,65 | 00:00:00 | | 2005-08-15 | 44,59 | 2.246.900 | 44,74 | 44,29 | 44,45 | 00:00:00 | | 2005-08-16 | 44,07 | 2.006.500 | 44,62 | 43,97 | 44,59 | 00:00:00 | | 2005-08-17 | 43,79 | 3.362.400 | 44,10 | 43,75 | 43,98 | 00:00:00 | | 2005-08-18 | 43,91 | 4.683.200 | 44,06 | 43,31 | 43,72 | 00:00:00 | | 2005-08-19 | 44,34 | 2.322.900 | 44,49 | 43,95 | 44,10 | 00:00:00 | | 2005-08-22 | 45,14 | 3.644.000 | 45,29 | 44,50 | 44,50 | 00:00:00 | | 2005-08-23 | 45,03 | 1.937.600 | 45,28 | 44,85 | 45,23 | 00:00:00 | | 2005-08-24 | 44,42 | 1.890.900 | 45,16 | 44,36 | 45,07 | 00:00:00 | | 2005-08-25 | 44,60 | 1.922.300 | 44,69 | 44,27 | 44,68 | 00:00:00 | | 2005-08-26 | 44,74 | 2.299.600 | 45,04 | 44,08 | 44,38 | 00:00:00 | | 2005-08-29 | 44,27 | 4.196.800 | 44,68 | 42,97 | 44,68 | 00:00:00 | | 2005-08-30 | 43,95 | 2.889.300 | 44,26 | 43,33 | 44,25 | 00:00:00 | | 2005-08-31 | 43,01 | 6.914.000 | 43,59 | 42,30 | 43,30 | 00:00:00 | | 2005-09-01 | 42,21 | 4.603.600 | 43,18 | 42,10 | 42,78 | 00:00:00 | | 2005-09-02 | 42,44 | 2.308.400 | 42,67 | 42,20 | 42,45 | 00:00:00 | | 2005-09-06 | 43,27 | 3.436.900 | 43,35 | 42,65 | 42,80 | 00:00:00 | | 2005-09-07 | 42,97 | 2.316.800 | 43,18 | 42,80 | 42,99 | 00:00:00 | | 2005-09-08 | 42,40 | 4.243.400 | 43,55 | 42,25 | 43,55 | 00:00:00 | | 2005-09-09 | 41,86 | 5.548.900 | 42,43 | 41,65 | 42,39 | 00:00:00 | | 2005-09-12 | 41,91 | 4.443.500 | 42,08 | 41,50 | 41,50 | 00:00:00 | | 2005-09-13 | 42,60 | 4.068.900 | 43,31 | 42,00 | 42,05 | 00:00:00 | | 2005-09-14 | 42,54 | 3.142.100 | 42,85 | 42,50 | 42,60 | 00:00:00 | | 2005-09-15 | 42,98 | 2.634.300 | 43,14 | 42,54 | 42,55 | 00:00:00 | | 2005-09-16 | 43,50 | 4.540.600 | 43,71 | 43,20 | 43,25 | 00:00:00 | | 2005-09-19 | 43,49 | 3.124.700 | 43,77 | 43,20 | 43,65 | 00:00:00 | | 2005-09-20 | 43,18 | 3.255.000 | 43,90 | 43,06 | 43,40 | 00:00:00 | | 2005-09-21 | 41,98 | 3.713.900 | 43,18 | 41,89 | 43,18 | 00:00:00 | | 2005-09-22 | 41,99 | 3.715.300 | 42,26 | 40,67 | 41,71 | 00:00:00 | | 2005-09-23 | 42,75 | 2.882.300 | 43,25 | 41,86 | 42,10 | 00:00:00 | | 2005-09-26 | 43,95 | 5.283.800 | 44,71 | 43,70 | 44,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
