|
 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 | | 2001-12-03 | 46,10 | 1.467.200 | 46,51 | 45,98 | 46,05 | 00:00:00 | | 2001-12-04 | 46,90 | 2.177.500 | 46,90 | 45,81 | 46,70 | 00:00:00 | | 2001-12-05 | 47,37 | 1.098.400 | 47,43 | 46,70 | 46,90 | 00:00:00 | | 2001-12-06 | 47,02 | 1.227.600 | 47,51 | 46,88 | 47,05 | 00:00:00 | | 2001-12-07 | 46,79 | 977.500 | 47,60 | 46,79 | 46,80 | 00:00:00 | | 2001-12-10 | 46,35 | 2.016.300 | 47,05 | 45,99 | 46,79 | 00:00:00 | | 2001-12-11 | 47,38 | 2.501.200 | 48,00 | 46,55 | 46,71 | 00:00:00 | | 2001-12-12 | 46,38 | 3.729.700 | 48,00 | 46,30 | 47,37 | 00:00:00 | | 2001-12-13 | 43,60 | 5.471.300 | 45,66 | 43,15 | 45,25 | 00:00:00 | | 2001-12-14 | 45,00 | 4.403.700 | 45,20 | 43,50 | 43,75 | 00:00:00 | | 2001-12-17 | 44,25 | 2.146.400 | 45,00 | 44,06 | 45,00 | 00:00:00 | | 2001-12-18 | 44,33 | 1.543.400 | 44,60 | 43,75 | 43,75 | 00:00:00 | | 2001-12-19 | 44,86 | 929.100 | 44,92 | 43,96 | 44,35 | 00:00:00 | | 2001-12-20 | 44,45 | 768.700 | 46,26 | 44,21 | 44,86 | 00:00:00 | | 2001-12-21 | 43,52 | 1.648.400 | 44,22 | 43,35 | 44,10 | 00:00:00 | | 2001-12-24 | 43,41 | 492.300 | 43,65 | 43,33 | 43,52 | 00:00:00 | | 2001-12-26 | 43,36 | 852.100 | 43,70 | 43,35 | 43,50 | 00:00:00 | | 2001-12-27 | 43,94 | 653.500 | 44,20 | 43,01 | 43,10 | 00:00:00 | | 2001-12-28 | 44,14 | 979.700 | 44,60 | 43,50 | 43,65 | 00:00:00 | | 2001-12-31 | 43,97 | 743.300 | 44,61 | 43,97 | 44,51 | 00:00:00 | | 2002-01-02 | 43,62 | 883.900 | 44,18 | 43,10 | 44,15 | 00:00:00 | | 2002-01-03 | 43,35 | 860.900 | 43,73 | 42,91 | 43,52 | 00:00:00 | | 2002-01-04 | 43,49 | 1.020.100 | 43,51 | 43,11 | 43,38 | 00:00:00 | | 2002-01-07 | 42,85 | 1.238.100 | 43,50 | 42,85 | 43,50 | 00:00:00 | | 2002-01-08 | 42,42 | 875.400 | 42,95 | 41,98 | 42,86 | 00:00:00 | | 2002-01-09 | 42,12 | 1.616.800 | 43,05 | 41,68 | 42,40 | 00:00:00 | | 2002-01-10 | 41,50 | 1.321.700 | 41,75 | 41,15 | 41,25 | 00:00:00 | | 2002-01-11 | 40,85 | 1.431.700 | 41,51 | 40,65 | 41,45 | 00:00:00 | | 2002-01-14 | 40,51 | 1.091.100 | 40,97 | 40,50 | 40,85 | 00:00:00 | | 2002-01-15 | 41,17 | 2.011.500 | 41,27 | 40,55 | 40,55 | 00:00:00 | | 2002-01-16 | 40,60 | 1.819.500 | 41,20 | 40,51 | 41,08 | 00:00:00 | | 2002-01-17 | 40,53 | 1.236.000 | 40,80 | 40,45 | 40,60 | 00:00:00 | | 2002-01-18 | 40,45 | 1.568.400 | 40,59 | 40,25 | 40,50 | 00:00:00 | | 2002-01-22 | 39,50 | 2.060.400 | 40,50 | 39,38 | 40,50 | 00:00:00 | | 2002-01-23 | 40,80 | 3.730.500 | 40,85 | 38,89 | 39,05 | 00:00:00 | | 2002-01-24 | 42,48 | 3.452.100 | 42,75 | 41,85 | 42,45 | 00:00:00 | | 2002-01-25 | 43,90 | 3.150.900 | 44,60 | 42,40 | 42,48 | 00:00:00 | | 2002-01-28 | 43,56 | 1.552.200 | 44,25 | 43,35 | 44,25 | 00:00:00 | | 2002-01-29 | 43,25 | 2.678.800 | 44,25 | 42,74 | 43,21 | 00:00:00 | | 2002-01-30 | 43,45 | 2.443.600 | 43,59 | 42,15 | 43,50 | 00:00:00 | | 2002-01-31 | 44,70 | 1.969.300 | 44,70 | 43,35 | 43,35 | 00:00:00 | | 2002-02-01 | 44,92 | 12.955 | 45,40 | 44,70 | 44,70 | 00:00:00 | | 2002-02-04 | 44,11 | 1.254.300 | 45,00 | 44,01 | 44,80 | 00:00:00 | | 2002-02-05 | 44,21 | 2.341.100 | 44,70 | 44,09 | 44,11 | 00:00:00 | | 2002-02-06 | 45,04 | 1.689.000 | 45,40 | 44,20 | 44,60 | 00:00:00 | | 2002-02-07 | 46,05 | 2.407.100 | 46,40 | 44,39 | 44,75 | 00:00:00 | | 2002-02-08 | 47,29 | 1.562.700 | 47,29 | 46,00 | 46,00 | 00:00:00 | | 2002-02-11 | 47,25 | 859.200 | 47,30 | 46,70 | 47,25 | 00:00:00 | | 2002-02-12 | 47,27 | 714.900 | 47,63 | 46,60 | 47,13 | 00:00:00 | | 2002-02-13 | 48,38 | 1.769.400 | 48,91 | 47,45 | 47,75 | 00:00:00 | | 2002-02-14 | 48,15 | 1.100.900 | 48,84 | 47,95 | 47,95 | 00:00:00 | | 2002-02-15 | 47,99 | 977.500 | 48,59 | 47,50 | 48,30 | 00:00:00 | | 2002-02-19 | 46,94 | 632.700 | 48,03 | 46,78 | 48,00 | 00:00:00 | | 2002-02-20 | 47,01 | 1.092.800 | 47,60 | 46,10 | 47,15 | 00:00:00 | | 2002-02-21 | 46,50 | 884.800 | 47,35 | 46,15 | 46,50 | 00:00:00 | | 2002-02-22 | 46,30 | 1.003.900 | 46,50 | 45,60 | 46,00 | 00:00:00 | | 2002-02-25 | 47,87 | 971.400 | 47,90 | 46,05 | 46,05 | 00:00:00 | | 2002-02-26 | 48,59 | 794.700 | 48,77 | 47,65 | 47,85 | 00:00:00 | | 2002-02-27 | 49,32 | 902.100 | 49,74 | 48,47 | 48,50 | 00:00:00 | | 2002-02-28 | 48,90 | 952.000 | 49,90 | 48,89 | 49,25 | 00:00:00 | | 2002-03-01 | 48,28 | 1.053.000 | 48,85 | 47,93 | 48,85 | 00:00:00 | | 2002-03-04 | 48,50 | 1.079.100 | 49,25 | 48,19 | 48,20 | 00:00:00 | | 2002-03-05 | 49,41 | 1.208.800 | 49,54 | 48,20 | 48,25 | 00:00:00 | | 2002-03-06 | 49,40 | 739.600 | 49,80 | 48,94 | 49,80 | 00:00:00 | | 2002-03-07 | 47,99 | 1.197.600 | 49,35 | 47,31 | 49,34 | 00:00:00 | | 2002-03-08 | 46,65 | 1.990.100 | 47,98 | 46,60 | 47,98 | 00:00:00 | | 2002-03-11 | 46,33 | 1.547.900 | 46,95 | 46,15 | 46,75 | 00:00:00 | | 2002-03-12 | 47,07 | 1.112.500 | 47,18 | 45,90 | 46,25 | 00:00:00 | | 2002-03-13 | 47,21 | 718.700 | 47,33 | 46,70 | 47,24 | 00:00:00 | | 2002-03-14 | 47,66 | 702.200 | 48,20 | 47,22 | 47,22 | 00:00:00 | | 2002-03-15 | 47,87 | 777.300 | 48,00 | 47,45 | 47,60 | 00:00:00 | | 2002-03-18 | 46,95 | 909.300 | 48,20 | 46,70 | 47,97 | 00:00:00 | | 2002-03-19 | 46,36 | 1.840.400 | 47,04 | 46,25 | 46,98 | 00:00:00 | | 2002-03-20 | 45,30 | 1.285.400 | 46,30 | 45,20 | 46,30 | 00:00:00 | | 2002-03-21 | 46,01 | 1.042.300 | 46,19 | 45,39 | 45,40 | 00:00:00 | | 2002-03-22 | 45,37 | 1.620.900 | 46,10 | 44,94 | 46,10 | 00:00:00 | | 2002-03-25 | 44,41 | 1.233.200 | 45,45 | 44,15 | 45,05 | 00:00:00 | | 2002-03-26 | 44,80 | 1.601.700 | 45,04 | 44,15 | 44,15 | 00:00:00 | | 2002-03-27 | 45,24 | 1.170.600 | 45,55 | 44,65 | 44,98 | 00:00:00 | | 2002-03-28 | 45,85 | 1.119.500 | 45,95 | 45,15 | 45,25 | 00:00:00 | | 2002-04-01 | 46,02 | 1.039.500 | 46,30 | 45,30 | 45,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
