|
 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 | | 2002-07-24 | 25,36 | 5.361.700 | 25,90 | 24,33 | 25,25 | 00:00:00 | | 2002-07-25 | 24,20 | 11.387.700 | 25,50 | 23,00 | 25,35 | 00:00:00 | | 2002-07-26 | 27,00 | 13.341.600 | 27,32 | 24,28 | 24,29 | 00:00:00 | | 2002-07-29 | 30,19 | 5.427.000 | 30,22 | 28,30 | 28,75 | 00:00:00 | | 2002-07-30 | 30,48 | 4.793.100 | 31,51 | 29,25 | 29,95 | 00:00:00 | | 2002-07-31 | 31,21 | 1.978.600 | 31,30 | 30,20 | 30,48 | 00:00:00 | | 2002-08-01 | 30,97 | 2.492.500 | 31,10 | 30,36 | 30,75 | 00:00:00 | | 2002-08-02 | 29,81 | 2.588.700 | 30,90 | 29,23 | 30,80 | 00:00:00 | | 2002-08-05 | 28,45 | 1.956.500 | 29,75 | 28,17 | 29,50 | 00:00:00 | | 2002-08-06 | 28,68 | 1.562.400 | 29,49 | 28,57 | 28,70 | 00:00:00 | | 2002-08-07 | 29,00 | 1.667.000 | 29,22 | 27,96 | 29,00 | 00:00:00 | | 2002-08-08 | 30,30 | 1.345.000 | 30,30 | 28,91 | 29,25 | 00:00:00 | | 2002-08-09 | 29,99 | 1.493.900 | 30,20 | 29,54 | 30,00 | 00:00:00 | | 2002-08-12 | 30,11 | 1.015.500 | 30,27 | 29,35 | 29,75 | 00:00:00 | | 2002-08-13 | 29,43 | 1.535.000 | 30,35 | 29,18 | 29,90 | 00:00:00 | | 2002-08-14 | 30,47 | 1.547.300 | 30,52 | 29,00 | 29,46 | 00:00:00 | | 2002-08-15 | 31,19 | 3.140.200 | 32,00 | 30,78 | 30,78 | 00:00:00 | | 2002-08-16 | 30,81 | 1.684.200 | 32,00 | 30,56 | 31,19 | 00:00:00 | | 2002-08-19 | 31,37 | 1.305.200 | 31,64 | 30,40 | 31,00 | 00:00:00 | | 2002-08-20 | 31,97 | 1.469.100 | 32,07 | 31,17 | 31,38 | 00:00:00 | | 2002-08-21 | 31,95 | 1.953.900 | 32,76 | 31,69 | 32,50 | 00:00:00 | | 2002-08-22 | 32,50 | 1.809.100 | 32,64 | 31,35 | 31,95 | 00:00:00 | | 2002-08-23 | 31,72 | 974.800 | 32,50 | 31,52 | 32,50 | 00:00:00 | | 2002-08-26 | 31,78 | 632.900 | 32,00 | 30,98 | 31,97 | 00:00:00 | | 2002-08-27 | 30,98 | 1.045.800 | 32,31 | 30,74 | 31,85 | 00:00:00 | | 2002-08-28 | 30,34 | 1.084.600 | 30,87 | 29,65 | 30,55 | 00:00:00 | | 2002-08-29 | 30,34 | 854.300 | 30,64 | 29,56 | 29,76 | 00:00:00 | | 2002-08-30 | 30,42 | 779.300 | 30,94 | 30,00 | 30,09 | 00:00:00 | | 2002-09-03 | 29,63 | 1.087.700 | 30,42 | 29,39 | 30,42 | 00:00:00 | | 2002-09-04 | 30,47 | 1.507.600 | 30,55 | 29,40 | 30,15 | 00:00:00 | | 2002-09-05 | 29,64 | 1.246.700 | 30,26 | 29,46 | 30,25 | 00:00:00 | | 2002-09-06 | 30,06 | 1.069.600 | 30,11 | 29,48 | 29,89 | 00:00:00 | | 2002-09-09 | 30,56 | 943.000 | 30,91 | 29,44 | 29,97 | 00:00:00 | | 2002-09-10 | 30,90 | 920.100 | 30,95 | 30,38 | 30,53 | 00:00:00 | | 2002-09-11 | 31,72 | 1.441.800 | 31,90 | 31,40 | 31,50 | 00:00:00 | | 2002-09-12 | 31,75 | 2.003.000 | 32,50 | 31,51 | 31,64 | 00:00:00 | | 2002-09-13 | 32,10 | 1.211.500 | 32,23 | 31,38 | 31,60 | 00:00:00 | | 2002-09-16 | 31,95 | 1.216.300 | 32,10 | 31,02 | 32,10 | 00:00:00 | | 2002-09-17 | 31,12 | 1.247.300 | 33,15 | 30,88 | 32,95 | 00:00:00 | | 2002-09-18 | 30,96 | 1.045.300 | 31,40 | 30,25 | 31,00 | 00:00:00 | | 2002-09-19 | 30,14 | 1.268.300 | 30,97 | 29,75 | 30,97 | 00:00:00 | | 2002-09-20 | 29,66 | 2.220.200 | 30,73 | 29,47 | 30,35 | 00:00:00 | | 2002-09-23 | 30,15 | 1.378.000 | 30,20 | 29,50 | 29,67 | 00:00:00 | | 2002-09-24 | 29,88 | 2.092.000 | 30,87 | 29,75 | 29,90 | 00:00:00 | | 2002-09-25 | 30,00 | 1.368.600 | 30,54 | 29,12 | 30,35 | 00:00:00 | | 2002-09-26 | 30,40 | 1.724.000 | 30,80 | 29,95 | 30,05 | 00:00:00 | | 2002-09-27 | 28,79 | 1.699.900 | 30,10 | 28,56 | 29,87 | 00:00:00 | | 2002-09-30 | 28,72 | 1.462.800 | 28,90 | 27,43 | 28,25 | 00:00:00 | | 2002-10-01 | 30,03 | 1.308.200 | 30,15 | 28,30 | 28,77 | 00:00:00 | | 2002-10-02 | 28,33 | 1.861.600 | 30,25 | 28,18 | 30,25 | 00:00:00 | | 2002-10-03 | 27,98 | 1.296.300 | 29,40 | 27,91 | 28,54 | 00:00:00 | | 2002-10-04 | 27,74 | 1.402.900 | 28,62 | 26,84 | 28,10 | 00:00:00 | | 2002-10-07 | 27,39 | 1.296.800 | 28,08 | 27,05 | 27,74 | 00:00:00 | | 2002-10-08 | 28,65 | 1.865.500 | 29,15 | 27,23 | 27,60 | 00:00:00 | | 2002-10-09 | 27,05 | 1.316.300 | 28,74 | 26,90 | 28,66 | 00:00:00 | | 2002-10-10 | 29,38 | 1.998.600 | 29,38 | 27,00 | 27,04 | 00:00:00 | | 2002-10-11 | 31,42 | 2.362.500 | 31,95 | 31,14 | 31,50 | 00:00:00 | | 2002-10-14 | 30,56 | 1.187.600 | 32,00 | 30,10 | 31,25 | 00:00:00 | | 2002-10-15 | 32,66 | 1.321.700 | 33,11 | 31,40 | 31,40 | 00:00:00 | | 2002-10-16 | 32,92 | 1.290.100 | 33,21 | 32,38 | 32,66 | 00:00:00 | | 2002-10-17 | 34,03 | 2.146.300 | 34,75 | 33,49 | 33,70 | 00:00:00 | | 2002-10-18 | 33,60 | 1.202.300 | 34,15 | 33,10 | 33,89 | 00:00:00 | | 2002-10-21 | 34,40 | 1.612.300 | 34,75 | 33,05 | 33,61 | 00:00:00 | | 2002-10-22 | 33,56 | 1.299.500 | 34,12 | 33,45 | 34,00 | 00:00:00 | | 2002-10-23 | 32,01 | 5.543.800 | 33,63 | 27,06 | 33,62 | 00:00:00 | | 2002-10-24 | 33,06 | 3.021.900 | 34,42 | 32,25 | 32,25 | 00:00:00 | | 2002-10-25 | 33,74 | 1.532.600 | 33,91 | 32,53 | 33,25 | 00:00:00 | | 2002-10-28 | 33,47 | 2.605.500 | 34,85 | 33,42 | 34,40 | 00:00:00 | | 2002-10-29 | 32,57 | 1.461.000 | 33,17 | 31,65 | 32,75 | 00:00:00 | | 2002-10-30 | 33,45 | 3.601.700 | 33,70 | 32,20 | 32,57 | 00:00:00 | | 2002-10-31 | 32,80 | 1.818.400 | 33,65 | 32,46 | 33,36 | 00:00:00 | | 2002-11-01 | 33,37 | 1.095.300 | 33,57 | 32,29 | 32,55 | 00:00:00 | | 2002-11-04 | 33,36 | 1.333.800 | 33,89 | 33,25 | 33,65 | 00:00:00 | | 2002-11-05 | 33,12 | 708.400 | 33,61 | 32,80 | 33,36 | 00:00:00 | | 2002-11-06 | 33,61 | 1.029.900 | 33,96 | 32,70 | 33,50 | 00:00:00 | | 2002-11-07 | 32,47 | 772.400 | 33,62 | 32,44 | 33,62 | 00:00:00 | | 2002-11-08 | 32,40 | 924.500 | 32,90 | 31,79 | 32,34 | 00:00:00 | | 2002-11-11 | 32,16 | 831.500 | 32,56 | 31,97 | 32,24 | 00:00:00 | | 2002-11-12 | 32,70 | 914.700 | 33,25 | 32,10 | 32,22 | 00:00:00 | | 2002-11-13 | 32,82 | 1.062.000 | 33,60 | 31,91 | 32,35 | 00:00:00 | | 2002-11-14 | 33,82 | 906.300 | 34,11 | 33,20 | 33,20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
