|
 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 | | 2000-04-27 | 33,25 | 1.988.700 | 33,50 | 31,63 | 32,25 | 00:00:00 | | 2000-04-28 | 35,62 | 1.365.100 | 36,38 | 33,06 | 33,50 | 00:00:00 | | 2000-05-01 | 35,25 | 1.281.500 | 36,88 | 34,81 | 35,69 | 00:00:00 | | 2000-05-02 | 35,44 | 1.008.000 | 35,75 | 34,88 | 35,56 | 00:00:00 | | 2000-05-03 | 33,62 | 567.800 | 35,50 | 33,56 | 35,44 | 00:00:00 | | 2000-05-04 | 33,88 | 741.800 | 34,31 | 32,87 | 33,88 | 00:00:00 | | 2000-05-05 | 33,69 | 385.500 | 34,00 | 32,75 | 34,00 | 00:00:00 | | 2000-05-08 | 33,81 | 552.700 | 34,75 | 33,62 | 33,69 | 00:00:00 | | 2000-05-09 | 34,00 | 733.000 | 34,50 | 33,44 | 34,25 | 00:00:00 | | 2000-05-10 | 34,25 | 460.700 | 34,63 | 33,50 | 34,12 | 00:00:00 | | 2000-05-11 | 35,25 | 764.000 | 35,38 | 33,62 | 34,25 | 00:00:00 | | 2000-05-12 | 35,50 | 706.000 | 35,50 | 34,50 | 35,44 | 00:00:00 | | 2000-05-15 | 37,06 | 1.472.000 | 37,25 | 35,50 | 35,56 | 00:00:00 | | 2000-05-16 | 37,75 | 1.424.900 | 38,12 | 36,75 | 37,12 | 00:00:00 | | 2000-05-17 | 36,75 | 1.012.400 | 37,75 | 36,62 | 37,75 | 00:00:00 | | 2000-05-18 | 37,19 | 761.900 | 37,69 | 36,75 | 36,75 | 00:00:00 | | 2000-05-19 | 36,38 | 687.200 | 37,37 | 35,87 | 37,25 | 00:00:00 | | 2000-05-22 | 37,63 | 941.300 | 37,75 | 36,19 | 36,62 | 00:00:00 | | 2000-05-23 | 37,81 | 919.900 | 37,88 | 36,81 | 37,50 | 00:00:00 | | 2000-05-24 | 38,50 | 1.314.600 | 38,75 | 37,63 | 37,63 | 00:00:00 | | 2000-05-25 | 37,88 | 1.094.300 | 38,44 | 37,25 | 38,31 | 00:00:00 | | 2000-05-26 | 37,12 | 669.200 | 37,63 | 36,88 | 37,63 | 00:00:00 | | 2000-05-30 | 37,81 | 626.700 | 38,19 | 36,94 | 37,00 | 00:00:00 | | 2000-05-31 | 37,50 | 860.200 | 37,88 | 36,94 | 37,88 | 00:00:00 | | 2000-06-01 | 38,38 | 1.107.800 | 38,56 | 36,94 | 37,25 | 00:00:00 | | 2000-06-02 | 39,19 | 5.721 | 39,19 | 38,50 | 38,63 | 00:00:00 | | 2000-06-05 | 38,75 | 1.033.800 | 39,25 | 38,25 | 39,00 | 00:00:00 | | 2000-06-06 | 38,62 | 930.900 | 38,75 | 37,94 | 38,38 | 00:00:00 | | 2000-06-07 | 38,88 | 914.800 | 39,38 | 38,62 | 38,62 | 00:00:00 | | 2000-06-08 | 37,88 | 1.054.300 | 38,62 | 37,12 | 38,00 | 00:00:00 | | 2000-06-09 | 38,31 | 3.881 | 38,44 | 37,81 | 37,81 | 00:00:00 | | 2000-06-12 | 37,41 | 449.200 | 38,62 | 37,25 | 38,50 | 00:00:00 | | 2000-06-13 | 37,94 | 489.900 | 38,06 | 37,31 | 37,50 | 00:00:00 | | 2000-06-14 | 37,50 | 685.200 | 37,94 | 36,94 | 37,94 | 00:00:00 | | 2000-06-15 | 37,75 | 788.700 | 37,81 | 36,56 | 37,44 | 00:00:00 | | 2000-06-16 | 37,44 | 1.792.400 | 38,19 | 37,19 | 37,88 | 00:00:00 | | 2000-06-19 | 37,94 | 902.700 | 38,69 | 36,50 | 36,88 | 00:00:00 | | 2000-06-20 | 35,38 | 855.300 | 37,69 | 35,38 | 37,69 | 00:00:00 | | 2000-06-21 | 34,94 | 683.800 | 36,06 | 34,75 | 35,88 | 00:00:00 | | 2000-06-22 | 34,19 | 1.187.300 | 35,12 | 33,75 | 35,06 | 00:00:00 | | 2000-06-23 | 35,00 | 569.500 | 35,75 | 34,56 | 34,69 | 00:00:00 | | 2000-06-26 | 34,94 | 558.200 | 35,50 | 34,38 | 34,75 | 00:00:00 | | 2000-06-27 | 35,06 | 1.018.900 | 35,56 | 34,94 | 35,12 | 00:00:00 | | 2000-06-28 | 35,59 | 1.245.100 | 36,19 | 34,88 | 35,00 | 00:00:00 | | 2000-06-29 | 36,38 | 749.300 | 36,50 | 35,31 | 35,62 | 00:00:00 | | 2000-06-30 | 34,12 | 969.700 | 36,12 | 33,75 | 36,12 | 00:00:00 | | 2000-07-03 | 34,62 | 376.800 | 35,00 | 34,00 | 34,00 | 00:00:00 | | 2000-07-05 | 35,75 | 837.800 | 36,00 | 34,38 | 34,38 | 00:00:00 | | 2000-07-06 | 35,56 | 435.600 | 36,12 | 34,88 | 36,00 | 00:00:00 | | 2000-07-07 | 36,50 | 380.900 | 36,56 | 35,25 | 35,38 | 00:00:00 | | 2000-07-10 | 36,62 | 380.600 | 37,06 | 36,50 | 36,50 | 00:00:00 | | 2000-07-11 | 37,19 | 492.600 | 37,25 | 36,69 | 37,00 | 00:00:00 | | 2000-07-12 | 38,75 | 891.600 | 39,06 | 37,44 | 37,50 | 00:00:00 | | 2000-07-13 | 37,31 | 611.000 | 38,88 | 37,06 | 38,62 | 00:00:00 | | 2000-07-14 | 37,44 | 961.900 | 38,06 | 36,88 | 37,50 | 00:00:00 | | 2000-07-17 | 37,44 | 738.800 | 37,56 | 36,56 | 37,44 | 00:00:00 | | 2000-07-18 | 37,94 | 608.900 | 37,94 | 37,31 | 37,62 | 00:00:00 | | 2000-07-19 | 37,38 | 510.700 | 38,25 | 37,31 | 38,12 | 00:00:00 | | 2000-07-20 | 37,75 | 1.209.000 | 37,81 | 37,38 | 37,44 | 00:00:00 | | 2000-07-21 | 37,44 | 386.200 | 37,81 | 37,06 | 37,75 | 00:00:00 | | 2000-07-24 | 37,50 | 324.300 | 37,56 | 36,94 | 37,19 | 00:00:00 | | 2000-07-25 | 40,12 | 1.617.000 | 40,50 | 37,50 | 37,50 | 00:00:00 | | 2000-07-26 | 42,53 | 3.500.300 | 43,50 | 39,88 | 40,00 | 00:00:00 | | 2000-07-27 | 44,62 | 2.379.100 | 44,88 | 42,50 | 42,50 | 00:00:00 | | 2000-07-28 | 44,75 | 1.823.900 | 45,75 | 44,38 | 44,62 | 00:00:00 | | 2000-07-31 | 44,44 | 1.577.600 | 45,31 | 44,19 | 44,75 | 00:00:00 | | 2000-08-01 | 44,25 | 847.800 | 44,50 | 43,75 | 44,12 | 00:00:00 | | 2000-08-02 | 44,06 | 1.154.700 | 44,19 | 43,62 | 43,88 | 00:00:00 | | 2000-08-03 | 45,06 | 1.259.100 | 45,31 | 43,62 | 44,00 | 00:00:00 | | 2000-08-04 | 47,25 | 1.594.900 | 47,69 | 44,88 | 45,00 | 00:00:00 | | 2000-08-07 | 48,25 | 1.592.200 | 49,56 | 46,75 | 46,75 | 00:00:00 | | 2000-08-08 | 48,38 | 1.416.200 | 48,50 | 47,31 | 48,25 | 00:00:00 | | 2000-08-09 | 47,50 | 1.199.100 | 48,12 | 46,12 | 48,00 | 00:00:00 | | 2000-08-10 | 47,31 | 1.155.000 | 48,00 | 46,75 | 46,75 | 00:00:00 | | 2000-08-11 | 47,75 | 581.700 | 47,81 | 47,00 | 47,56 | 00:00:00 | | 2000-08-14 | 47,69 | 1.072.700 | 47,94 | 47,06 | 47,50 | 00:00:00 | | 2000-08-15 | 47,00 | 785.900 | 47,75 | 46,50 | 47,44 | 00:00:00 | | 2000-08-16 | 46,31 | 617.100 | 46,94 | 46,12 | 46,88 | 00:00:00 | | 2000-08-17 | 46,94 | 686.000 | 47,19 | 45,50 | 45,50 | 00:00:00 | | 2000-08-18 | 47,12 | 567.900 | 47,38 | 46,38 | 46,50 | 00:00:00 | | 2000-08-21 | 47,88 | 904.800 | 48,06 | 47,62 | 47,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
