|
 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 | | 2001-04-10 | 42,29 | 1.022.900 | 42,60 | 41,28 | 41,28 | 00:00:00 | | 2001-04-11 | 42,21 | 738.700 | 42,60 | 42,00 | 42,20 | 00:00:00 | | 2001-04-12 | 42,26 | 1.146.300 | 42,60 | 41,96 | 42,45 | 00:00:00 | | 2001-04-16 | 43,50 | 1.080.600 | 43,50 | 41,99 | 42,46 | 00:00:00 | | 2001-04-17 | 42,90 | 856.500 | 42,96 | 42,31 | 42,50 | 00:00:00 | | 2001-04-18 | 43,49 | 1.526.000 | 44,00 | 42,95 | 44,00 | 00:00:00 | | 2001-04-19 | 43,35 | 1.217.800 | 44,50 | 43,10 | 43,48 | 00:00:00 | | 2001-04-20 | 42,80 | 1.495.200 | 43,60 | 42,80 | 43,60 | 00:00:00 | | 2001-04-23 | 43,12 | 879.500 | 43,25 | 42,73 | 43,05 | 00:00:00 | | 2001-04-24 | 42,38 | 1.845.800 | 43,60 | 41,77 | 43,50 | 00:00:00 | | 2001-04-25 | 42,77 | 1.575.300 | 43,08 | 42,10 | 42,30 | 00:00:00 | | 2001-04-26 | 44,05 | 1.567.300 | 44,65 | 42,61 | 42,80 | 00:00:00 | | 2001-04-27 | 45,32 | 1.228.700 | 45,50 | 44,03 | 44,03 | 00:00:00 | | 2001-04-30 | 44,86 | 764.500 | 45,54 | 44,53 | 45,02 | 00:00:00 | | 2001-05-01 | 45,48 | 815.500 | 45,69 | 44,90 | 45,01 | 00:00:00 | | 2001-05-02 | 45,00 | 871.400 | 45,60 | 44,70 | 45,50 | 00:00:00 | | 2001-05-03 | 44,82 | 819.000 | 45,00 | 44,02 | 44,75 | 00:00:00 | | 2001-05-04 | 45,37 | 729.100 | 45,54 | 44,30 | 44,30 | 00:00:00 | | 2001-05-07 | 44,92 | 636.000 | 45,55 | 44,78 | 44,88 | 00:00:00 | | 2001-05-08 | 45,57 | 1.047.500 | 45,86 | 45,21 | 45,50 | 00:00:00 | | 2001-05-09 | 46,16 | 1.205.000 | 46,70 | 45,50 | 45,60 | 00:00:00 | | 2001-05-10 | 45,96 | 1.363.400 | 46,29 | 45,80 | 46,00 | 00:00:00 | | 2001-05-11 | 46,55 | 667.200 | 46,90 | 45,95 | 46,00 | 00:00:00 | | 2001-05-14 | 46,98 | 511.100 | 47,05 | 46,50 | 46,59 | 00:00:00 | | 2001-05-15 | 47,45 | 896.900 | 47,50 | 46,57 | 46,57 | 00:00:00 | | 2001-05-16 | 48,43 | 961.200 | 48,70 | 46,70 | 46,70 | 00:00:00 | | 2001-05-17 | 47,80 | 1.085.700 | 48,47 | 47,80 | 48,44 | 00:00:00 | | 2001-05-18 | 48,38 | 772.700 | 48,49 | 47,92 | 47,93 | 00:00:00 | | 2001-05-21 | 49,25 | 1.849.900 | 49,25 | 48,40 | 48,40 | 00:00:00 | | 2001-05-22 | 49,57 | 1.000.700 | 49,75 | 48,90 | 49,50 | 00:00:00 | | 2001-05-23 | 49,65 | 1.028.900 | 49,80 | 49,34 | 49,35 | 00:00:00 | | 2001-05-24 | 49,64 | 1.147.500 | 49,98 | 49,25 | 49,70 | 00:00:00 | | 2001-05-25 | 49,30 | 644.200 | 49,91 | 48,93 | 49,39 | 00:00:00 | | 2001-05-29 | 49,84 | 1.314.000 | 50,15 | 49,32 | 49,50 | 00:00:00 | | 2001-05-30 | 50,30 | 1.265.900 | 50,45 | 49,50 | 49,50 | 00:00:00 | | 2001-05-31 | 50,60 | 1.242.300 | 50,60 | 50,15 | 50,30 | 00:00:00 | | 2001-06-01 | 49,58 | 966.900 | 50,35 | 49,38 | 50,35 | 00:00:00 | | 2001-06-04 | 49,75 | 673.200 | 50,10 | 49,40 | 49,50 | 00:00:00 | | 2001-06-05 | 50,73 | 1.072.300 | 50,75 | 49,22 | 49,70 | 00:00:00 | | 2001-06-06 | 50,25 | 860.300 | 50,55 | 49,98 | 50,50 | 00:00:00 | | 2001-06-07 | 49,90 | 901.800 | 50,40 | 49,45 | 50,00 | 00:00:00 | | 2001-06-08 | 49,77 | 452.000 | 49,95 | 49,35 | 49,95 | 00:00:00 | | 2001-06-11 | 49,92 | 598.400 | 50,00 | 49,53 | 49,53 | 00:00:00 | | 2001-06-12 | 50,30 | 1.407.000 | 50,30 | 49,30 | 49,62 | 00:00:00 | | 2001-06-13 | 51,01 | 845.900 | 51,30 | 50,25 | 50,25 | 00:00:00 | | 2001-06-14 | 51,60 | 1.939.400 | 51,85 | 50,55 | 50,55 | 00:00:00 | | 2001-06-15 | 51,85 | 1.446.900 | 52,15 | 51,46 | 51,55 | 00:00:00 | | 2001-06-18 | 51,93 | 873.300 | 51,99 | 51,32 | 51,32 | 00:00:00 | | 2001-06-19 | 51,65 | 815.900 | 51,90 | 51,52 | 51,75 | 00:00:00 | | 2001-06-20 | 52,12 | 1.023.900 | 52,39 | 51,45 | 51,50 | 00:00:00 | | 2001-06-21 | 51,93 | 1.633.300 | 52,00 | 51,22 | 51,35 | 00:00:00 | | 2001-06-22 | 51,65 | 1.051.300 | 52,01 | 51,50 | 51,97 | 00:00:00 | | 2001-06-25 | 51,00 | 520.100 | 51,76 | 50,95 | 51,45 | 00:00:00 | | 2001-06-26 | 51,95 | 1.046.100 | 52,08 | 50,15 | 50,15 | 00:00:00 | | 2001-06-27 | 52,03 | 1.271.300 | 52,50 | 51,10 | 51,10 | 00:00:00 | | 2001-06-28 | 51,78 | 1.008.000 | 53,00 | 51,75 | 52,03 | 00:00:00 | | 2001-06-29 | 50,70 | 1.638.800 | 51,78 | 50,50 | 51,78 | 00:00:00 | | 2001-07-02 | 50,79 | 991.800 | 51,09 | 50,15 | 50,20 | 00:00:00 | | 2001-07-03 | 50,79 | 360.800 | 51,20 | 50,53 | 50,80 | 00:00:00 | | 2001-07-05 | 50,41 | 575.600 | 50,90 | 50,28 | 50,79 | 00:00:00 | | 2001-07-06 | 49,80 | 816.000 | 50,40 | 49,50 | 50,40 | 00:00:00 | | 2001-07-09 | 49,61 | 658.700 | 49,85 | 49,54 | 49,70 | 00:00:00 | | 2001-07-10 | 48,84 | 1.731.400 | 49,70 | 48,84 | 49,61 | 00:00:00 | | 2001-07-11 | 48,15 | 896.400 | 48,65 | 48,00 | 48,34 | 00:00:00 | | 2001-07-12 | 48,53 | 948.600 | 48,86 | 48,10 | 48,15 | 00:00:00 | | 2001-07-13 | 48,75 | 788.800 | 49,02 | 48,48 | 48,50 | 00:00:00 | | 2001-07-16 | 48,92 | 900.200 | 49,30 | 48,75 | 48,76 | 00:00:00 | | 2001-07-17 | 43,25 | 10.192.000 | 44,63 | 42,40 | 43,50 | 00:00:00 | | 2001-07-18 | 44,75 | 3.160.900 | 45,00 | 43,26 | 43,94 | 00:00:00 | | 2001-07-19 | 43,60 | 1.829.800 | 44,80 | 43,60 | 44,70 | 00:00:00 | | 2001-07-20 | 40,85 | 4.877.500 | 42,20 | 40,00 | 40,00 | 00:00:00 | | 2001-07-23 | 40,25 | 2.109.600 | 41,05 | 40,25 | 40,80 | 00:00:00 | | 2001-07-24 | 41,90 | 3.197.700 | 42,50 | 40,50 | 40,50 | 00:00:00 | | 2001-07-25 | 42,95 | 1.893.300 | 43,01 | 42,02 | 42,10 | 00:00:00 | | 2001-07-26 | 43,40 | 1.446.000 | 43,71 | 42,30 | 42,30 | 00:00:00 | | 2001-07-27 | 44,14 | 1.595.700 | 44,45 | 43,15 | 43,30 | 00:00:00 | | 2001-07-30 | 44,15 | 1.414.000 | 44,45 | 43,79 | 44,20 | 00:00:00 | | 2001-07-31 | 43,85 | 956.400 | 44,55 | 43,75 | 44,15 | 00:00:00 | | 2001-08-01 | 43,55 | 930.800 | 44,30 | 43,55 | 44,30 | 00:00:00 | | 2001-08-02 | 42,41 | 2.298.800 | 43,35 | 42,15 | 43,30 | 00:00:00 | | 2001-08-03 | 42,59 | 1.931.000 | 42,66 | 42,16 | 42,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
