|
 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 | | 2000-08-21 | 47,88 | 904.800 | 48,06 | 47,62 | 47,75 | 00:00:00 | | 2000-08-22 | 47,81 | 637.100 | 48,19 | 47,31 | 47,62 | 00:00:00 | | 2000-08-23 | 46,69 | 820.400 | 48,31 | 46,12 | 47,62 | 00:00:00 | | 2000-08-24 | 46,81 | 492.000 | 47,06 | 46,56 | 46,62 | 00:00:00 | | 2000-08-25 | 45,81 | 526.600 | 46,88 | 45,56 | 46,31 | 00:00:00 | | 2000-08-28 | 46,38 | 4.384 | 46,81 | 45,56 | 45,56 | 00:00:00 | | 2000-08-29 | 46,25 | 6.320 | 46,75 | 45,69 | 46,75 | 00:00:00 | | 2000-08-30 | 47,25 | 742.900 | 47,56 | 46,25 | 46,31 | 00:00:00 | | 2000-08-31 | 47,52 | 736.500 | 48,12 | 47,00 | 47,00 | 00:00:00 | | 2000-09-01 | 46,81 | 559.600 | 48,00 | 46,50 | 47,31 | 00:00:00 | | 2000-09-05 | 47,12 | 490.200 | 47,50 | 46,25 | 46,38 | 00:00:00 | | 2000-09-06 | 48,31 | 675.100 | 48,50 | 47,25 | 47,25 | 00:00:00 | | 2000-09-07 | 48,38 | 904.300 | 48,44 | 47,12 | 48,31 | 00:00:00 | | 2000-09-08 | 49,31 | 2.714.000 | 49,50 | 48,38 | 48,38 | 00:00:00 | | 2000-09-11 | 50,62 | 858.800 | 50,88 | 49,00 | 49,00 | 00:00:00 | | 2000-09-12 | 49,75 | 706.700 | 50,62 | 49,44 | 50,12 | 00:00:00 | | 2000-09-13 | 48,50 | 5.712.400 | 51,31 | 48,50 | 50,00 | 00:00:00 | | 2000-09-14 | 49,44 | 2.134.000 | 50,94 | 48,25 | 48,69 | 00:00:00 | | 2000-09-15 | 48,81 | 1.445.300 | 50,06 | 48,31 | 49,69 | 00:00:00 | | 2000-09-18 | 46,75 | 819.800 | 48,38 | 46,69 | 48,00 | 00:00:00 | | 2000-09-19 | 48,62 | 932.200 | 48,88 | 46,88 | 46,94 | 00:00:00 | | 2000-09-20 | 47,75 | 688.100 | 48,88 | 47,25 | 48,88 | 00:00:00 | | 2000-09-21 | 48,31 | 765.800 | 48,56 | 48,00 | 48,25 | 00:00:00 | | 2000-09-22 | 50,56 | 1.032.300 | 50,56 | 48,81 | 49,00 | 00:00:00 | | 2000-09-25 | 49,50 | 677.700 | 50,88 | 49,38 | 50,75 | 00:00:00 | | 2000-09-26 | 49,44 | 602.300 | 49,94 | 49,00 | 49,00 | 00:00:00 | | 2000-09-27 | 49,69 | 442.200 | 49,75 | 49,25 | 49,25 | 00:00:00 | | 2000-09-28 | 50,44 | 1.132.000 | 50,50 | 49,00 | 49,25 | 00:00:00 | | 2000-09-29 | 50,38 | 665.500 | 51,06 | 49,31 | 50,69 | 00:00:00 | | 2000-10-02 | 50,06 | 1.136.600 | 50,12 | 48,88 | 49,31 | 00:00:00 | | 2000-10-03 | 48,94 | 628.900 | 50,00 | 48,69 | 50,00 | 00:00:00 | | 2000-10-04 | 48,19 | 671.800 | 49,69 | 48,00 | 49,19 | 00:00:00 | | 2000-10-05 | 48,38 | 537.600 | 49,38 | 47,75 | 47,75 | 00:00:00 | | 2000-10-06 | 46,81 | 1.001.200 | 48,44 | 45,94 | 48,00 | 00:00:00 | | 2000-10-09 | 45,81 | 391.100 | 46,19 | 45,50 | 46,00 | 00:00:00 | | 2000-10-10 | 44,06 | 1.055.600 | 46,19 | 43,94 | 45,88 | 00:00:00 | | 2000-10-11 | 45,50 | 1.312.900 | 45,75 | 43,19 | 43,38 | 00:00:00 | | 2000-10-12 | 44,56 | 1.109.000 | 45,50 | 43,50 | 45,50 | 00:00:00 | | 2000-10-13 | 46,00 | 904.800 | 46,38 | 44,31 | 44,31 | 00:00:00 | | 2000-10-16 | 46,19 | 492.300 | 46,50 | 45,75 | 46,12 | 00:00:00 | | 2000-10-17 | 46,00 | 675.500 | 47,06 | 45,81 | 46,00 | 00:00:00 | | 2000-10-18 | 45,50 | 772.400 | 46,06 | 44,75 | 46,06 | 00:00:00 | | 2000-10-19 | 46,88 | 559.900 | 47,25 | 45,75 | 45,81 | 00:00:00 | | 2000-10-20 | 47,19 | 349.200 | 48,00 | 46,88 | 46,88 | 00:00:00 | | 2000-10-23 | 47,88 | 495.700 | 48,12 | 47,00 | 47,44 | 00:00:00 | | 2000-10-24 | 49,81 | 827.100 | 50,19 | 48,19 | 48,50 | 00:00:00 | | 2000-10-25 | 49,75 | 647.700 | 50,19 | 49,00 | 49,62 | 00:00:00 | | 2000-10-26 | 48,12 | 986.100 | 50,50 | 47,75 | 49,94 | 00:00:00 | | 2000-10-27 | 49,25 | 791.000 | 49,62 | 47,00 | 47,38 | 00:00:00 | | 2000-10-30 | 51,56 | 1.259.900 | 51,88 | 49,38 | 49,38 | 00:00:00 | | 2000-10-31 | 51,25 | 1.004.000 | 51,62 | 50,62 | 51,31 | 00:00:00 | | 2000-11-01 | 50,88 | 456.500 | 51,25 | 50,25 | 51,25 | 00:00:00 | | 2000-11-02 | 50,00 | 593.600 | 51,25 | 50,00 | 50,88 | 00:00:00 | | 2000-11-03 | 48,12 | 1.033.100 | 49,81 | 48,00 | 49,75 | 00:00:00 | | 2000-11-06 | 49,31 | 2.220.800 | 49,62 | 47,88 | 48,31 | 00:00:00 | | 2000-11-07 | 49,88 | 818.000 | 50,81 | 49,38 | 49,56 | 00:00:00 | | 2000-11-08 | 49,12 | 480.600 | 49,94 | 48,88 | 49,75 | 00:00:00 | | 2000-11-09 | 50,44 | 821.400 | 51,00 | 49,00 | 49,25 | 00:00:00 | | 2000-11-10 | 50,50 | 555.400 | 50,75 | 49,81 | 49,88 | 00:00:00 | | 2000-11-13 | 51,00 | 1.128.400 | 51,50 | 50,50 | 50,50 | 00:00:00 | | 2000-11-14 | 52,81 | 1.235.200 | 53,31 | 51,25 | 51,25 | 00:00:00 | | 2000-11-15 | 51,88 | 1.038.500 | 52,50 | 51,31 | 52,50 | 00:00:00 | | 2000-11-16 | 51,75 | 405.600 | 52,00 | 51,06 | 51,75 | 00:00:00 | | 2000-11-17 | 51,88 | 772.200 | 52,69 | 51,25 | 52,00 | 00:00:00 | | 2000-11-20 | 51,38 | 749.100 | 52,38 | 49,75 | 52,38 | 00:00:00 | | 2000-11-21 | 50,62 | 404.500 | 51,62 | 50,19 | 51,12 | 00:00:00 | | 2000-11-22 | 49,62 | 765.300 | 51,50 | 49,06 | 51,00 | 00:00:00 | | 2000-11-24 | 50,06 | 392.600 | 50,44 | 49,31 | 49,62 | 00:00:00 | | 2000-11-27 | 48,81 | 526.800 | 50,12 | 48,38 | 50,06 | 00:00:00 | | 2000-11-28 | 50,00 | 734.900 | 50,62 | 48,62 | 49,06 | 00:00:00 | | 2000-11-29 | 50,50 | 927.500 | 50,69 | 49,50 | 49,50 | 00:00:00 | | 2000-11-30 | 50,12 | 1.533.300 | 51,62 | 50,00 | 50,62 | 00:00:00 | | 2000-12-01 | 50,69 | 869.400 | 51,19 | 50,25 | 50,75 | 00:00:00 | | 2000-12-04 | 50,50 | 1.076.900 | 50,94 | 49,75 | 50,94 | 00:00:00 | | 2000-12-05 | 51,50 | 1.701.700 | 51,81 | 50,56 | 50,81 | 00:00:00 | | 2000-12-06 | 52,50 | 1.198.700 | 53,75 | 51,25 | 52,00 | 00:00:00 | | 2000-12-07 | 54,12 | 1.600.000 | 54,25 | 52,00 | 52,50 | 00:00:00 | | 2000-12-08 | 56,38 | 1.644.300 | 57,00 | 55,25 | 56,00 | 00:00:00 | | 2000-12-11 | 55,19 | 939.500 | 56,00 | 55,12 | 56,00 | 00:00:00 | | 2000-12-12 | 55,25 | 1.072.200 | 55,56 | 53,69 | 55,12 | 00:00:00 | | 2000-12-13 | 54,44 | 1.359.900 | 55,31 | 53,50 | 55,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
