|
 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 | | 2001-08-03 | 42,59 | 1.931.000 | 42,66 | 42,16 | 42,35 | 00:00:00 | | 2001-08-06 | 42,45 | 1.855.300 | 42,80 | 42,36 | 42,60 | 00:00:00 | | 2001-08-07 | 42,45 | 1.913.300 | 42,56 | 42,30 | 42,45 | 00:00:00 | | 2001-08-08 | 42,45 | 1.339.300 | 42,56 | 42,30 | 42,43 | 00:00:00 | | 2001-08-09 | 43,09 | 1.277.300 | 43,20 | 42,31 | 42,44 | 00:00:00 | | 2001-08-10 | 43,01 | 1.489.300 | 43,23 | 42,97 | 43,00 | 00:00:00 | | 2001-08-13 | 43,15 | 1.089.700 | 43,23 | 42,90 | 43,05 | 00:00:00 | | 2001-08-14 | 43,84 | 1.133.300 | 44,05 | 43,69 | 44,00 | 00:00:00 | | 2001-08-15 | 43,85 | 1.547.600 | 43,98 | 43,69 | 43,75 | 00:00:00 | | 2001-08-16 | 44,05 | 1.269.200 | 44,25 | 43,70 | 43,85 | 00:00:00 | | 2001-08-17 | 44,11 | 1.258.800 | 44,11 | 43,80 | 43,85 | 00:00:00 | | 2001-08-20 | 44,01 | 1.953.900 | 44,65 | 44,00 | 44,25 | 00:00:00 | | 2001-08-21 | 43,84 | 1.594.800 | 44,40 | 43,81 | 44,20 | 00:00:00 | | 2001-08-22 | 43,28 | 966.300 | 43,84 | 43,17 | 43,84 | 00:00:00 | | 2001-08-23 | 43,85 | 899.400 | 44,05 | 43,30 | 43,30 | 00:00:00 | | 2001-08-24 | 43,95 | 660.100 | 44,34 | 43,67 | 43,80 | 00:00:00 | | 2001-08-27 | 43,65 | 680.100 | 44,07 | 43,65 | 43,95 | 00:00:00 | | 2001-08-28 | 43,21 | 851.100 | 43,80 | 43,10 | 43,45 | 00:00:00 | | 2001-08-29 | 42,65 | 995.100 | 43,19 | 42,50 | 43,15 | 00:00:00 | | 2001-08-30 | 42,24 | 1.108.100 | 42,85 | 41,94 | 42,65 | 00:00:00 | | 2001-08-31 | 42,03 | 688.900 | 42,55 | 41,90 | 42,24 | 00:00:00 | | 2001-09-04 | 42,00 | 660.400 | 42,46 | 41,70 | 41,80 | 00:00:00 | | 2001-09-05 | 42,01 | 1.026.700 | 42,20 | 41,61 | 42,00 | 00:00:00 | | 2001-09-06 | 41,20 | 731.300 | 42,03 | 41,03 | 42,01 | 00:00:00 | | 2001-09-07 | 40,72 | 925.900 | 41,52 | 40,45 | 41,19 | 00:00:00 | | 2001-09-10 | 41,25 | 988.800 | 42,01 | 40,55 | 40,72 | 00:00:00 | | 2001-09-17 | 38,12 | 3.956.900 | 38,75 | 34,00 | 34,00 | 00:00:00 | | 2001-09-18 | 37,87 | 2.026.100 | 38,15 | 37,50 | 38,00 | 00:00:00 | | 2001-09-19 | 37,81 | 2.375.600 | 38,15 | 37,15 | 37,75 | 00:00:00 | | 2001-09-20 | 36,47 | 1.736.900 | 37,81 | 36,24 | 37,81 | 00:00:00 | | 2001-09-21 | 35,50 | 2.045.300 | 35,57 | 34,79 | 35,00 | 00:00:00 | | 2001-09-24 | 37,94 | 1.087.500 | 38,04 | 36,55 | 36,75 | 00:00:00 | | 2001-09-25 | 39,17 | 1.953.800 | 39,61 | 38,10 | 38,50 | 00:00:00 | | 2001-09-26 | 39,15 | 1.529.200 | 39,79 | 39,03 | 39,25 | 00:00:00 | | 2001-09-27 | 40,55 | 1.589.100 | 40,60 | 39,14 | 39,14 | 00:00:00 | | 2001-09-28 | 41,22 | 2.535.500 | 42,00 | 40,55 | 40,56 | 00:00:00 | | 2001-10-01 | 40,30 | 937.300 | 41,23 | 40,20 | 41,22 | 00:00:00 | | 2001-10-02 | 41,35 | 778.400 | 41,35 | 40,22 | 40,30 | 00:00:00 | | 2001-10-03 | 45,40 | 3.003.800 | 45,60 | 41,40 | 41,40 | 00:00:00 | | 2001-10-04 | 45,70 | 1.947.700 | 46,22 | 44,70 | 45,40 | 00:00:00 | | 2001-10-05 | 44,35 | 1.847.600 | 45,95 | 44,14 | 45,71 | 00:00:00 | | 2001-10-08 | 44,00 | 741.500 | 44,11 | 43,17 | 44,10 | 00:00:00 | | 2001-10-09 | 45,67 | 1.810.400 | 46,75 | 43,84 | 44,00 | 00:00:00 | | 2001-10-10 | 47,03 | 2.513.500 | 47,15 | 45,86 | 45,92 | 00:00:00 | | 2001-10-11 | 51,30 | 5.296.100 | 51,65 | 49,96 | 50,70 | 00:00:00 | | 2001-10-12 | 51,50 | 2.669.700 | 51,50 | 50,50 | 51,05 | 00:00:00 | | 2001-10-15 | 50,95 | 1.594.500 | 51,05 | 50,10 | 50,81 | 00:00:00 | | 2001-10-16 | 51,42 | 1.679.800 | 51,42 | 50,60 | 50,80 | 00:00:00 | | 2001-10-17 | 50,48 | 887.500 | 51,49 | 50,18 | 51,49 | 00:00:00 | | 2001-10-18 | 48,58 | 1.080.500 | 50,45 | 48,45 | 50,43 | 00:00:00 | | 2001-10-19 | 47,74 | 2.002.000 | 48,25 | 46,34 | 48,00 | 00:00:00 | | 2001-10-22 | 50,18 | 2.144.900 | 50,30 | 47,50 | 47,64 | 00:00:00 | | 2001-10-23 | 49,25 | 2.752.200 | 49,92 | 47,45 | 48,70 | 00:00:00 | | 2001-10-24 | 49,59 | 2.323.700 | 49,60 | 48,78 | 49,25 | 00:00:00 | | 2001-10-25 | 48,90 | 1.531.000 | 49,20 | 48,80 | 48,95 | 00:00:00 | | 2001-10-26 | 49,96 | 1.224.000 | 50,24 | 49,12 | 49,15 | 00:00:00 | | 2001-10-29 | 49,32 | 789.000 | 50,00 | 49,16 | 50,00 | 00:00:00 | | 2001-10-30 | 48,51 | 1.233.700 | 49,01 | 47,81 | 49,00 | 00:00:00 | | 2001-10-31 | 45,90 | 1.703.000 | 48,18 | 45,90 | 48,05 | 00:00:00 | | 2001-11-01 | 48,01 | 1.848.500 | 48,06 | 45,96 | 46,15 | 00:00:00 | | 2001-11-02 | 48,90 | 1.589.100 | 49,01 | 47,50 | 47,50 | 00:00:00 | | 2001-11-05 | 49,20 | 2.627.000 | 49,70 | 47,80 | 48,90 | 00:00:00 | | 2001-11-06 | 49,64 | 1.342.800 | 49,74 | 48,90 | 49,10 | 00:00:00 | | 2001-11-07 | 48,99 | 829.100 | 49,63 | 48,60 | 49,34 | 00:00:00 | | 2001-11-08 | 48,44 | 1.246.600 | 49,09 | 48,35 | 49,00 | 00:00:00 | | 2001-11-09 | 46,94 | 1.633.600 | 48,15 | 46,80 | 47,90 | 00:00:00 | | 2001-11-12 | 46,44 | 1.377.700 | 46,60 | 45,35 | 46,40 | 00:00:00 | | 2001-11-13 | 47,20 | 1.163.000 | 47,90 | 46,51 | 46,52 | 00:00:00 | | 2001-11-14 | 47,25 | 1.057.700 | 47,60 | 46,96 | 47,40 | 00:00:00 | | 2001-11-15 | 47,11 | 776.200 | 47,97 | 46,95 | 47,20 | 00:00:00 | | 2001-11-16 | 47,27 | 764.800 | 47,69 | 47,01 | 47,11 | 00:00:00 | | 2001-11-19 | 48,00 | 962.600 | 48,17 | 47,20 | 47,27 | 00:00:00 | | 2001-11-20 | 47,50 | 749.300 | 48,03 | 47,46 | 48,00 | 00:00:00 | | 2001-11-21 | 47,13 | 639.100 | 47,51 | 46,88 | 47,50 | 00:00:00 | | 2001-11-23 | 47,19 | 441.500 | 47,28 | 46,95 | 47,13 | 00:00:00 | | 2001-11-26 | 47,15 | 814.300 | 47,19 | 46,71 | 47,00 | 00:00:00 | | 2001-11-27 | 47,35 | 1.987.800 | 47,60 | 46,80 | 47,07 | 00:00:00 | | 2001-11-28 | 47,20 | 1.054.200 | 47,64 | 47,04 | 47,35 | 00:00:00 | | 2001-11-29 | 47,74 | 747.300 | 47,85 | 47,00 | 47,10 | 00:00:00 | | 2001-11-30 | 47,08 | 1.197.800 | 47,69 | 47,00 | 47,65 | 00:00:00 | | 2001-12-03 | 46,10 | 1.467.200 | 46,51 | 45,98 | 46,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
