|
 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 | | 2002-04-01 | 46,02 | 1.039.500 | 46,30 | 45,30 | 45,95 | 00:00:00 | | 2002-04-02 | 46,54 | 1.044.600 | 46,80 | 45,80 | 45,81 | 00:00:00 | | 2002-04-03 | 46,20 | 766.700 | 46,95 | 46,05 | 46,54 | 00:00:00 | | 2002-04-04 | 47,07 | 768.000 | 47,15 | 46,15 | 46,20 | 00:00:00 | | 2002-04-05 | 47,70 | 926.800 | 48,00 | 47,25 | 47,25 | 00:00:00 | | 2002-04-08 | 48,49 | 1.040.400 | 48,75 | 47,50 | 47,70 | 00:00:00 | | 2002-04-09 | 49,72 | 1.343.600 | 50,00 | 48,50 | 48,68 | 00:00:00 | | 2002-04-10 | 49,79 | 1.265.300 | 49,96 | 49,47 | 49,73 | 00:00:00 | | 2002-04-11 | 49,20 | 1.031.600 | 49,80 | 49,07 | 49,80 | 00:00:00 | | 2002-04-12 | 49,52 | 711.300 | 49,58 | 48,90 | 49,38 | 00:00:00 | | 2002-04-15 | 48,45 | 618.400 | 49,50 | 48,30 | 49,47 | 00:00:00 | | 2002-04-16 | 48,69 | 1.153.800 | 49,06 | 48,25 | 48,45 | 00:00:00 | | 2002-04-17 | 50,05 | 1.219.800 | 50,50 | 48,94 | 49,09 | 00:00:00 | | 2002-04-18 | 49,86 | 1.821.200 | 50,38 | 49,40 | 50,10 | 00:00:00 | | 2002-04-19 | 50,12 | 619.700 | 50,36 | 49,81 | 50,00 | 00:00:00 | | 2002-04-22 | 49,90 | 993.800 | 50,60 | 49,70 | 50,12 | 00:00:00 | | 2002-04-23 | 48,95 | 1.056.100 | 50,30 | 48,90 | 50,00 | 00:00:00 | | 2002-04-24 | 48,75 | 933.200 | 49,75 | 48,75 | 49,04 | 00:00:00 | | 2002-04-25 | 47,72 | 1.515.300 | 48,85 | 47,62 | 48,50 | 00:00:00 | | 2002-04-26 | 47,87 | 1.286.700 | 48,26 | 47,61 | 47,85 | 00:00:00 | | 2002-04-29 | 47,87 | 759.300 | 48,42 | 47,57 | 47,62 | 00:00:00 | | 2002-04-30 | 49,81 | 1.298.200 | 49,98 | 48,25 | 48,25 | 00:00:00 | | 2002-05-01 | 49,28 | 1.004.200 | 49,66 | 48,37 | 49,31 | 00:00:00 | | 2002-05-02 | 48,90 | 691.000 | 49,24 | 48,63 | 49,00 | 00:00:00 | | 2002-05-03 | 48,43 | 734.300 | 48,89 | 48,26 | 48,75 | 00:00:00 | | 2002-05-06 | 47,79 | 870.700 | 48,81 | 47,77 | 48,40 | 00:00:00 | | 2002-05-07 | 47,54 | 977.600 | 47,96 | 47,28 | 47,75 | 00:00:00 | | 2002-05-08 | 47,94 | 747.900 | 48,25 | 47,55 | 47,94 | 00:00:00 | | 2002-05-09 | 47,50 | 786.100 | 48,36 | 47,27 | 47,94 | 00:00:00 | | 2002-05-10 | 47,39 | 856.800 | 47,90 | 46,64 | 47,70 | 00:00:00 | | 2002-05-13 | 48,21 | 740.000 | 48,29 | 46,90 | 47,39 | 00:00:00 | | 2002-05-14 | 47,53 | 1.110.800 | 48,30 | 47,26 | 48,21 | 00:00:00 | | 2002-05-15 | 47,18 | 659.500 | 47,79 | 47,12 | 47,23 | 00:00:00 | | 2002-05-16 | 46,30 | 2.264.300 | 46,40 | 45,00 | 46,23 | 00:00:00 | | 2002-05-17 | 46,13 | 791.400 | 46,62 | 45,70 | 46,05 | 00:00:00 | | 2002-05-20 | 42,80 | 4.302.300 | 45,65 | 42,79 | 45,60 | 00:00:00 | | 2002-05-21 | 42,47 | 3.410.900 | 42,68 | 41,75 | 41,80 | 00:00:00 | | 2002-05-22 | 42,90 | 1.345.700 | 43,09 | 41,92 | 42,46 | 00:00:00 | | 2002-05-23 | 42,91 | 3.654.300 | 43,00 | 42,39 | 42,65 | 00:00:00 | | 2002-05-24 | 43,93 | 2.195.800 | 44,40 | 43,49 | 44,20 | 00:00:00 | | 2002-05-28 | 43,60 | 785.400 | 43,97 | 43,10 | 43,97 | 00:00:00 | | 2002-05-29 | 43,20 | 1.081.400 | 44,00 | 43,19 | 43,60 | 00:00:00 | | 2002-05-30 | 42,98 | 1.103.000 | 43,68 | 42,94 | 43,25 | 00:00:00 | | 2002-05-31 | 42,61 | 1.801.400 | 43,07 | 42,37 | 43,06 | 00:00:00 | | 2002-06-03 | 41,62 | 909.600 | 42,75 | 41,55 | 42,75 | 00:00:00 | | 2002-06-04 | 40,56 | 3.971.000 | 41,05 | 38,99 | 39,90 | 00:00:00 | | 2002-06-05 | 40,96 | 1.105.400 | 41,06 | 40,60 | 40,60 | 00:00:00 | | 2002-06-06 | 40,54 | 1.399.700 | 41,00 | 40,10 | 40,98 | 00:00:00 | | 2002-06-07 | 40,98 | 1.234.400 | 41,05 | 40,30 | 40,50 | 00:00:00 | | 2002-06-10 | 40,83 | 1.311.700 | 41,12 | 40,60 | 40,75 | 00:00:00 | | 2002-06-11 | 39,75 | 1.496.200 | 40,85 | 39,75 | 40,75 | 00:00:00 | | 2002-06-12 | 40,02 | 1.107.600 | 40,10 | 39,50 | 39,75 | 00:00:00 | | 2002-06-13 | 39,29 | 1.291.100 | 40,00 | 39,27 | 40,00 | 00:00:00 | | 2002-06-14 | 39,63 | 1.794.200 | 40,00 | 38,65 | 39,29 | 00:00:00 | | 2002-06-17 | 40,92 | 906.000 | 41,11 | 39,95 | 39,96 | 00:00:00 | | 2002-06-18 | 41,34 | 1.013.200 | 41,54 | 40,46 | 41,00 | 00:00:00 | | 2002-06-19 | 40,82 | 757.900 | 41,48 | 40,70 | 41,33 | 00:00:00 | | 2002-06-20 | 40,61 | 695.700 | 40,94 | 40,15 | 40,67 | 00:00:00 | | 2002-06-21 | 39,82 | 1.526.300 | 41,00 | 39,62 | 40,20 | 00:00:00 | | 2002-06-24 | 39,77 | 996.700 | 40,16 | 39,00 | 39,39 | 00:00:00 | | 2002-06-25 | 39,40 | 938.600 | 40,35 | 39,20 | 39,90 | 00:00:00 | | 2002-06-26 | 38,85 | 1.574.700 | 39,05 | 38,14 | 38,40 | 00:00:00 | | 2002-06-27 | 38,34 | 1.388.200 | 39,00 | 38,05 | 39,00 | 00:00:00 | | 2002-06-28 | 38,92 | 1.079.100 | 39,04 | 38,20 | 38,20 | 00:00:00 | | 2002-07-01 | 37,88 | 1.028.900 | 38,90 | 37,82 | 38,62 | 00:00:00 | | 2002-07-02 | 36,43 | 1.572.000 | 38,25 | 36,06 | 37,93 | 00:00:00 | | 2002-07-03 | 35,63 | 1.745.600 | 36,24 | 35,34 | 36,18 | 00:00:00 | | 2002-07-05 | 36,50 | 882.300 | 36,69 | 35,86 | 36,00 | 00:00:00 | | 2002-07-08 | 36,42 | 1.245.700 | 37,10 | 35,95 | 36,60 | 00:00:00 | | 2002-07-09 | 34,65 | 1.392.900 | 36,90 | 34,65 | 36,67 | 00:00:00 | | 2002-07-10 | 33,16 | 2.604.000 | 35,25 | 32,90 | 34,70 | 00:00:00 | | 2002-07-11 | 33,08 | 2.364.100 | 33,47 | 32,44 | 33,20 | 00:00:00 | | 2002-07-12 | 33,16 | 1.600.100 | 33,40 | 32,65 | 33,26 | 00:00:00 | | 2002-07-15 | 32,48 | 1.628.000 | 32,98 | 31,40 | 32,91 | 00:00:00 | | 2002-07-16 | 31,80 | 2.143.200 | 32,68 | 31,74 | 32,40 | 00:00:00 | | 2002-07-17 | 29,24 | 3.774.700 | 32,50 | 29,19 | 32,50 | 00:00:00 | | 2002-07-18 | 27,78 | 5.297.200 | 29,65 | 27,75 | 29,64 | 00:00:00 | | 2002-07-19 | 28,35 | 2.884.500 | 28,57 | 27,26 | 27,30 | 00:00:00 | | 2002-07-22 | 27,30 | 1.946.600 | 29,15 | 27,15 | 28,40 | 00:00:00 | | 2002-07-23 | 26,09 | 2.345.600 | 27,90 | 25,95 | 27,50 | 00:00:00 | | 2002-07-24 | 25,36 | 5.361.700 | 25,90 | 24,33 | 25,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
