|
 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 | | 2006-01-20 | 45,01 | 5.071.500 | 46,11 | 44,88 | 46,00 | 00:00:00 | | 2006-01-23 | 45,54 | 2.488.800 | 45,71 | 45,10 | 45,15 | 00:00:00 | | 2006-01-24 | 45,32 | 2.910.100 | 45,90 | 44,73 | 44,73 | 00:00:00 | | 2006-01-25 | 44,71 | 2.876.300 | 45,26 | 44,50 | 45,25 | 00:00:00 | | 2006-01-26 | 46,20 | 4.758.200 | 46,59 | 45,43 | 45,45 | 00:00:00 | | 2006-01-27 | 46,54 | 3.494.100 | 47,10 | 45,95 | 46,00 | 00:00:00 | | 2006-01-30 | 46,25 | 2.702.700 | 46,89 | 46,16 | 46,89 | 00:00:00 | | 2006-01-31 | 45,38 | 3.383.600 | 46,06 | 45,24 | 45,95 | 00:00:00 | | 2006-02-01 | 45,61 | 3.103.300 | 46,08 | 45,30 | 45,36 | 00:00:00 | | 2006-02-02 | 45,30 | 4.602.700 | 45,46 | 44,12 | 45,40 | 00:00:00 | | 2006-02-03 | 44,79 | 2.267.200 | 45,50 | 44,74 | 44,90 | 00:00:00 | | 2006-02-06 | 44,13 | 2.959.700 | 44,78 | 43,75 | 44,63 | 00:00:00 | | 2006-02-07 | 43,77 | 2.124.300 | 44,34 | 43,76 | 43,93 | 00:00:00 | | 2006-02-08 | 43,68 | 2.293.800 | 43,80 | 43,27 | 43,75 | 00:00:00 | | 2006-02-09 | 43,46 | 2.778.200 | 44,08 | 43,15 | 43,59 | 00:00:00 | | 2006-02-10 | 43,63 | 1.437.700 | 43,82 | 43,36 | 43,46 | 00:00:00 | | 2006-02-13 | 43,28 | 2.278.600 | 43,83 | 43,15 | 43,53 | 00:00:00 | | 2006-02-14 | 44,34 | 2.682.400 | 44,84 | 43,49 | 43,56 | 00:00:00 | | 2006-02-15 | 43,91 | 2.025.400 | 44,35 | 43,87 | 44,24 | 00:00:00 | | 2006-02-16 | 43,40 | 3.310.500 | 44,11 | 43,36 | 44,10 | 00:00:00 | | 2006-02-17 | 43,03 | 3.875.400 | 43,45 | 42,89 | 43,40 | 00:00:00 | | 2006-02-21 | 42,77 | 3.970.800 | 42,83 | 42,28 | 42,40 | 00:00:00 | | 2006-02-22 | 43,05 | 4.400.700 | 43,12 | 42,80 | 43,00 | 00:00:00 | | 2006-02-23 | 42,50 | 4.674.200 | 42,70 | 41,94 | 42,68 | 00:00:00 | | 2006-02-24 | 42,55 | 1.982.100 | 42,80 | 42,18 | 42,24 | 00:00:00 | | 2006-02-27 | 43,06 | 2.037.700 | 43,16 | 42,60 | 42,70 | 00:00:00 | | 2006-02-28 | 42,98 | 3.572.800 | 43,20 | 42,55 | 42,80 | 00:00:00 | | 2006-03-01 | 42,81 | 2.508.300 | 43,20 | 42,66 | 43,10 | 00:00:00 | | 2006-03-02 | 42,59 | 3.309.500 | 42,76 | 42,35 | 42,62 | 00:00:00 | | 2006-03-03 | 42,87 | 3.007.700 | 43,00 | 42,13 | 42,34 | 00:00:00 | | 2006-03-06 | 42,46 | 2.226.600 | 42,90 | 42,28 | 42,74 | 00:00:00 | | 2006-03-07 | 42,63 | 2.048.900 | 42,68 | 42,11 | 42,25 | 00:00:00 | | 2006-03-08 | 42,54 | 3.849.800 | 42,69 | 42,24 | 42,41 | 00:00:00 | | 2006-03-09 | 42,13 | 1.897.200 | 42,60 | 42,02 | 42,60 | 00:00:00 | | 2006-03-10 | 42,32 | 1.746.000 | 42,53 | 42,03 | 42,23 | 00:00:00 | | 2006-03-13 | 42,66 | 2.161.400 | 42,82 | 42,38 | 42,52 | 00:00:00 | | 2006-03-14 | 42,80 | 2.479.300 | 43,00 | 42,46 | 42,69 | 00:00:00 | | 2006-03-15 | 42,93 | 3.977.300 | 43,15 | 42,60 | 42,93 | 00:00:00 | | 2006-03-16 | 42,96 | 3.476.400 | 43,23 | 42,85 | 43,04 | 00:00:00 | | 2006-03-17 | 41,55 | 8.474.400 | 42,95 | 41,35 | 42,88 | 00:00:00 | | 2006-03-20 | 41,90 | 5.819.900 | 42,30 | 41,81 | 42,11 | 00:00:00 | | 2006-03-21 | 41,47 | 4.201.600 | 42,18 | 41,11 | 41,11 | 00:00:00 | | 2006-03-22 | 41,58 | 3.549.500 | 41,86 | 41,36 | 41,67 | 00:00:00 | | 2006-03-23 | 41,36 | 2.980.800 | 41,55 | 41,27 | 41,41 | 00:00:00 | | 2006-03-24 | 41,46 | 3.917.700 | 41,58 | 40,95 | 41,34 | 00:00:00 | | 2006-03-27 | 41,24 | 3.301.800 | 41,44 | 41,10 | 41,32 | 00:00:00 | | 2006-03-28 | 40,75 | 3.601.200 | 41,22 | 40,65 | 41,15 | 00:00:00 | | 2006-03-29 | 41,96 | 4.016.900 | 42,12 | 40,90 | 40,90 | 00:00:00 | | 2006-03-30 | 42,18 | 2.974.300 | 42,35 | 41,92 | 41,96 | 00:00:00 | | 2006-03-31 | 41,79 | 2.454.500 | 42,36 | 41,51 | 41,98 | 00:00:00 | | 2006-04-03 | 42,13 | 2.292.300 | 42,47 | 41,71 | 42,04 | 00:00:00 | | 2006-04-04 | 42,35 | 1.885.500 | 42,56 | 41,96 | 42,23 | 00:00:00 | | 2006-04-05 | 42,26 | 1.760.400 | 42,62 | 42,10 | 42,50 | 00:00:00 | | 2006-04-06 | 42,14 | 1.889.600 | 43,16 | 41,93 | 43,16 | 00:00:00 | | 2006-04-07 | 41,29 | 1.919.100 | 42,31 | 41,16 | 42,15 | 00:00:00 | | 2006-04-10 | 41,40 | 1.927.200 | 41,57 | 41,03 | 41,24 | 00:00:00 | | 2006-04-11 | 41,10 | 1.188.400 | 42,11 | 40,99 | 42,11 | 00:00:00 | | 2006-04-12 | 41,25 | 1.535.700 | 41,60 | 41,00 | 41,15 | 00:00:00 | | 2006-04-13 | 41,02 | 1.386.300 | 41,41 | 40,83 | 41,15 | 00:00:00 | | 2006-04-17 | 41,11 | 2.255.000 | 41,38 | 40,23 | 40,23 | 00:00:00 | | 2006-04-18 | 41,80 | 2.556.600 | 41,93 | 41,00 | 41,00 | 00:00:00 | | 2006-04-19 | 43,00 | 4.425.800 | 43,04 | 41,86 | 42,00 | 00:00:00 | | 2006-04-20 | 43,27 | 2.789.600 | 43,46 | 42,75 | 43,05 | 00:00:00 | | 2006-04-21 | 42,71 | 1.839.800 | 43,47 | 42,36 | 43,47 | 00:00:00 | | 2006-04-24 | 42,95 | 2.021.100 | 43,07 | 42,45 | 42,72 | 00:00:00 | | 2006-04-25 | 42,88 | 2.201.400 | 43,60 | 42,80 | 43,11 | 00:00:00 | | 2006-04-26 | 43,78 | 1.984.300 | 43,81 | 43,15 | 43,15 | 00:00:00 | | 2006-04-27 | 43,72 | 2.123.100 | 44,25 | 43,36 | 43,73 | 00:00:00 | | 2006-04-28 | 44,03 | 1.904.400 | 44,41 | 43,68 | 43,85 | 00:00:00 | | 2006-05-01 | 43,40 | 2.137.300 | 44,24 | 43,24 | 44,00 | 00:00:00 | | 2006-05-02 | 45,60 | 6.490.700 | 45,78 | 45,00 | 45,00 | 00:00:00 | | 2006-05-03 | 45,85 | 3.116.000 | 46,08 | 45,72 | 45,78 | 00:00:00 | | 2006-05-04 | 45,86 | 3.508.700 | 46,20 | 45,85 | 45,99 | 00:00:00 | | 2006-05-05 | 45,76 | 3.839.900 | 46,09 | 45,37 | 46,00 | 00:00:00 | | 2006-05-08 | 45,59 | 2.202.400 | 45,75 | 45,48 | 45,50 | 00:00:00 | | 2006-05-09 | 45,29 | 2.256.400 | 45,74 | 45,29 | 45,55 | 00:00:00 | | 2006-05-10 | 45,50 | 2.057.600 | 45,52 | 45,07 | 45,21 | 00:00:00 | | 2006-05-11 | 45,08 | 2.474.800 | 46,37 | 44,98 | 46,37 | 00:00:00 | | 2006-05-12 | 44,72 | 2.090.000 | 45,31 | 44,70 | 45,09 | 00:00:00 | | 2006-05-15 | 44,94 | 2.458.500 | 44,94 | 43,89 | 44,60 | 00:00:00 | | 2006-05-16 | 44,79 | 1.545.600 | 45,00 | 44,67 | 45,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
