|
 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 | | 2000-12-13 | 54,44 | 1.359.900 | 55,31 | 53,50 | 55,00 | 00:00:00 | | 2000-12-14 | 53,00 | 1.106.100 | 54,31 | 52,50 | 54,00 | 00:00:00 | | 2000-12-15 | 51,56 | 1.318.300 | 53,00 | 51,56 | 53,00 | 00:00:00 | | 2000-12-18 | 52,94 | 1.561.900 | 53,44 | 52,31 | 52,62 | 00:00:00 | | 2000-12-19 | 52,00 | 1.554.900 | 53,12 | 51,81 | 53,00 | 00:00:00 | | 2000-12-20 | 51,50 | 880.300 | 52,19 | 51,25 | 51,88 | 00:00:00 | | 2000-12-21 | 52,00 | 1.133.500 | 52,12 | 51,12 | 51,50 | 00:00:00 | | 2000-12-22 | 52,00 | 1.239.600 | 52,38 | 51,69 | 52,25 | 00:00:00 | | 2000-12-26 | 54,94 | 902.100 | 55,44 | 51,88 | 52,00 | 00:00:00 | | 2000-12-27 | 55,75 | 867.000 | 56,25 | 54,38 | 54,56 | 00:00:00 | | 2000-12-28 | 54,50 | 689.800 | 55,31 | 54,00 | 55,00 | 00:00:00 | | 2000-12-29 | 54,31 | 586.500 | 55,50 | 54,19 | 55,25 | 00:00:00 | | 2001-01-02 | 51,38 | 1.171.400 | 54,44 | 50,62 | 54,44 | 00:00:00 | | 2001-01-03 | 50,88 | 1.096.800 | 52,38 | 50,50 | 51,62 | 00:00:00 | | 2001-01-04 | 48,50 | 1.794.100 | 50,38 | 47,25 | 50,25 | 00:00:00 | | 2001-01-05 | 47,62 | 1.245.600 | 49,00 | 47,56 | 48,50 | 00:00:00 | | 2001-01-08 | 49,00 | 1.085.800 | 49,25 | 48,00 | 48,25 | 00:00:00 | | 2001-01-09 | 47,88 | 1.118.700 | 49,19 | 47,56 | 48,75 | 00:00:00 | | 2001-01-10 | 47,38 | 1.754.300 | 48,25 | 47,38 | 47,38 | 00:00:00 | | 2001-01-11 | 47,31 | 1.019.600 | 48,44 | 47,25 | 47,38 | 00:00:00 | | 2001-01-12 | 45,12 | 2.694.200 | 47,25 | 43,88 | 47,25 | 00:00:00 | | 2001-01-16 | 46,31 | 1.835.500 | 47,38 | 45,00 | 45,12 | 00:00:00 | | 2001-01-17 | 45,56 | 915.000 | 46,56 | 45,56 | 46,06 | 00:00:00 | | 2001-01-18 | 45,62 | 1.742.500 | 46,62 | 44,75 | 46,50 | 00:00:00 | | 2001-01-19 | 45,06 | 851.900 | 45,88 | 44,81 | 45,38 | 00:00:00 | | 2001-01-22 | 46,75 | 894.400 | 47,50 | 45,12 | 45,19 | 00:00:00 | | 2001-01-23 | 48,06 | 3.031.100 | 48,19 | 43,06 | 43,12 | 00:00:00 | | 2001-01-24 | 49,00 | 1.765.000 | 49,44 | 47,25 | 47,50 | 00:00:00 | | 2001-01-25 | 49,38 | 1.313.200 | 49,38 | 48,38 | 48,50 | 00:00:00 | | 2001-01-26 | 48,31 | 765.000 | 49,38 | 48,06 | 49,00 | 00:00:00 | | 2001-01-29 | 47,74 | 863.100 | 48,34 | 47,44 | 47,45 | 00:00:00 | | 2001-01-30 | 48,60 | 1.540.100 | 48,60 | 47,53 | 47,74 | 00:00:00 | | 2001-01-31 | 48,02 | 806.600 | 48,50 | 47,40 | 48,35 | 00:00:00 | | 2001-02-01 | 47,10 | 1.239.300 | 48,49 | 46,88 | 48,03 | 00:00:00 | | 2001-02-02 | 48,00 | 1.297.400 | 48,09 | 46,92 | 47,00 | 00:00:00 | | 2001-02-05 | 49,56 | 990.300 | 49,56 | 47,82 | 48,00 | 00:00:00 | | 2001-02-06 | 48,39 | 1.045.100 | 50,00 | 48,20 | 49,56 | 00:00:00 | | 2001-02-07 | 48,04 | 1.224.500 | 49,30 | 47,50 | 47,50 | 00:00:00 | | 2001-02-08 | 48,45 | 716.900 | 49,00 | 48,22 | 49,00 | 00:00:00 | | 2001-02-09 | 48,12 | 829.000 | 48,53 | 47,40 | 47,60 | 00:00:00 | | 2001-02-12 | 49,10 | 481.800 | 49,32 | 48,65 | 48,75 | 00:00:00 | | 2001-02-13 | 49,02 | 893.300 | 49,75 | 47,75 | 49,00 | 00:00:00 | | 2001-02-14 | 48,90 | 734.200 | 49,40 | 48,86 | 48,95 | 00:00:00 | | 2001-02-15 | 48,40 | 794.200 | 49,00 | 47,85 | 48,30 | 00:00:00 | | 2001-02-16 | 48,61 | 412.600 | 49,04 | 48,25 | 48,65 | 00:00:00 | | 2001-02-20 | 46,89 | 996.300 | 48,33 | 46,42 | 48,25 | 00:00:00 | | 2001-02-21 | 45,38 | 771.600 | 46,81 | 45,37 | 46,40 | 00:00:00 | | 2001-02-22 | 45,95 | 856.100 | 46,28 | 44,91 | 45,45 | 00:00:00 | | 2001-02-23 | 45,54 | 896.000 | 46,20 | 44,72 | 46,20 | 00:00:00 | | 2001-02-26 | 46,45 | 539.500 | 46,45 | 45,40 | 45,54 | 00:00:00 | | 2001-02-27 | 47,21 | 1.098.300 | 47,69 | 46,45 | 46,70 | 00:00:00 | | 2001-02-28 | 46,29 | 749.300 | 48,00 | 46,15 | 48,00 | 00:00:00 | | 2001-03-01 | 46,60 | 611.200 | 47,05 | 45,55 | 46,30 | 00:00:00 | | 2001-03-02 | 47,05 | 737.300 | 47,95 | 46,41 | 47,00 | 00:00:00 | | 2001-03-05 | 46,92 | 505.100 | 47,40 | 45,90 | 47,40 | 00:00:00 | | 2001-03-06 | 45,88 | 861.400 | 47,75 | 45,75 | 47,75 | 00:00:00 | | 2001-03-07 | 46,15 | 978.300 | 46,45 | 45,85 | 45,88 | 00:00:00 | | 2001-03-08 | 47,61 | 993.700 | 47,65 | 46,60 | 47,00 | 00:00:00 | | 2001-03-09 | 46,15 | 1.165.900 | 46,90 | 45,94 | 46,25 | 00:00:00 | | 2001-03-12 | 44,46 | 1.005.800 | 46,49 | 44,44 | 46,21 | 00:00:00 | | 2001-03-13 | 44,45 | 992.900 | 45,00 | 43,72 | 44,79 | 00:00:00 | | 2001-03-14 | 43,52 | 1.092.100 | 43,78 | 42,80 | 43,70 | 00:00:00 | | 2001-03-15 | 43,73 | 1.127.300 | 43,99 | 43,50 | 43,75 | 00:00:00 | | 2001-03-16 | 43,13 | 1.368.700 | 44,09 | 42,65 | 42,65 | 00:00:00 | | 2001-03-19 | 42,17 | 1.308.500 | 43,38 | 41,57 | 43,38 | 00:00:00 | | 2001-03-20 | 42,18 | 904.600 | 43,24 | 42,18 | 42,75 | 00:00:00 | | 2001-03-21 | 41,48 | 1.420.800 | 41,92 | 41,00 | 41,35 | 00:00:00 | | 2001-03-22 | 40,25 | 2.488.700 | 41,64 | 39,57 | 41,63 | 00:00:00 | | 2001-03-23 | 40,40 | 2.424.900 | 41,36 | 40,18 | 41,00 | 00:00:00 | | 2001-03-26 | 40,64 | 1.543.900 | 41,20 | 40,63 | 41,20 | 00:00:00 | | 2001-03-27 | 41,15 | 1.845.400 | 41,25 | 40,00 | 40,70 | 00:00:00 | | 2001-03-28 | 41,95 | 2.205.300 | 42,12 | 41,15 | 42,00 | 00:00:00 | | 2001-03-29 | 43,23 | 2.401.300 | 43,35 | 41,80 | 42,00 | 00:00:00 | | 2001-03-30 | 44,05 | 1.735.600 | 44,95 | 43,98 | 44,50 | 00:00:00 | | 2001-04-02 | 44,44 | 1.345.500 | 45,40 | 44,03 | 44,70 | 00:00:00 | | 2001-04-03 | 42,60 | 1.185.700 | 43,90 | 42,50 | 43,90 | 00:00:00 | | 2001-04-04 | 42,23 | 814.000 | 43,00 | 41,67 | 42,95 | 00:00:00 | | 2001-04-05 | 43,25 | 730.100 | 43,44 | 42,62 | 43,00 | 00:00:00 | | 2001-04-06 | 41,90 | 940.100 | 43,50 | 41,75 | 43,20 | 00:00:00 | | 2001-04-09 | 41,53 | 974.000 | 42,05 | 41,39 | 41,65 | 00:00:00 | | 2001-04-10 | 42,29 | 1.022.900 | 42,60 | 41,28 | 41,28 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
