Mercados españoles abiertos en 4 hrs 43 min
S&P 500
5.482,87 +4,97 (+0,09%) Nasdaq
17.858,68 +53,53 (+0,30%) NIKKEI 225
39.771,44 +429,90 (+1,09%) Dólar/Euro
1,0695 -0,0014 (-0,13%) Petróleo Brent
86,71 +0,32 (+0,37%) Bitcoin EUR
57.880,82 +871,45 (+1,53%)
The Travelers Companies, Inc. (PA9.F)
Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
Al cierre: 08:02AM CEST
Intervalo de fechas:
28 jun 2023 - 28 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 191,20 | 191,20 | 191,20 | 191,20 | 191,20 | 10 |
| 26 jun 2024 | 194,15 | 194,15 | 194,15 | 194,15 | 194,15 | - |
| 25 jun 2024 | 196,15 | 196,15 | 196,15 | 196,15 | 196,15 | - |
| 24 jun 2024 | 195,10 | 195,10 | 195,10 | 195,10 | 195,10 | - |
| 21 jun 2024 | 196,95 | 196,95 | 196,95 | 196,95 | 196,95 | - |
| 20 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 19 jun 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 193,25 | - |
| 18 jun 2024 | 193,50 | 193,50 | 193,50 | 193,50 | 193,50 | - |
| 17 jun 2024 | 191,40 | 191,40 | 191,20 | 191,20 | 191,20 | 10 |
| 14 jun 2024 | 192,05 | 192,05 | 192,05 | 192,05 | 192,05 | - |
| 13 jun 2024 | 191,00 | 191,00 | 191,00 | 191,00 | 191,00 | - |
| 12 jun 2024 | 194,35 | 194,35 | 194,35 | 194,35 | 194,35 | - |
| 11 jun 2024 | 196,80 | 196,80 | 196,80 | 196,80 | 196,80 | - |
| 10 jun 2024 | 197,05 | 197,05 | 197,05 | 197,05 | 197,05 | - |
| 10 jun 2024 | 1.05 Dividendo | |||||
| 07 jun 2024 | 192,15 | 192,15 | 192,15 | 192,15 | 191,10 | - |
| 06 jun 2024 | 190,50 | 190,50 | 190,50 | 190,50 | 189,46 | - |
| 05 jun 2024 | 192,55 | 192,55 | 192,55 | 192,55 | 191,50 | - |
| 04 jun 2024 | 191,95 | 192,10 | 191,95 | 192,00 | 190,95 | 53 |
| 03 jun 2024 | 198,65 | 198,65 | 198,65 | 198,65 | 197,56 | - |
| 31 may 2024 | 195,55 | 195,55 | 194,80 | 194,80 | 193,74 | 2 |
| 30 may 2024 | 193,05 | 193,05 | 193,05 | 193,05 | 192,00 | - |
| 29 may 2024 | 192,55 | 192,55 | 192,55 | 192,55 | 191,50 | - |
| 28 may 2024 | 195,60 | 195,60 | 193,80 | 193,80 | 192,74 | 23 |
| 27 may 2024 | 195,70 | 197,20 | 195,70 | 197,20 | 196,12 | 30 |
| 24 may 2024 | 195,60 | 195,60 | 195,60 | 195,60 | 194,53 | - |
| 23 may 2024 | 199,60 | 199,60 | 199,60 | 199,60 | 198,51 | - |
| 22 may 2024 | 198,35 | 198,35 | 198,35 | 198,35 | 197,27 | - |
| 21 may 2024 | 197,55 | 197,55 | 197,55 | 197,55 | 196,47 | - |
| 20 may 2024 | 201,30 | 201,30 | 201,30 | 201,30 | 200,20 | - |
| 17 may 2024 | 200,90 | 200,90 | 200,90 | 200,90 | 199,80 | - |
| 16 may 2024 | 196,85 | 196,85 | 196,85 | 196,85 | 195,77 | - |
| 15 may 2024 | 200,40 | 200,40 | 196,40 | 196,40 | 195,33 | 9 |
| 14 may 2024 | 199,95 | 199,95 | 199,95 | 199,95 | 198,86 | - |
| 13 may 2024 | 202,10 | 202,10 | 202,10 | 202,10 | 201,00 | - |
| 10 may 2024 | 202,60 | 202,60 | 202,60 | 202,60 | 201,49 | - |
| 09 may 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 200,10 | - |
| 08 may 2024 | 201,10 | 201,30 | 201,10 | 201,30 | 200,20 | 67 |
| 07 may 2024 | 199,65 | 201,80 | 199,65 | 200,30 | 199,21 | 20 |
| 06 may 2024 | 198,10 | 198,55 | 198,10 | 198,55 | 197,47 | 50 |
| 03 may 2024 | 198,95 | 198,95 | 195,55 | 195,55 | 194,48 | 25 |
| 02 may 2024 | 198,40 | 198,40 | 198,40 | 198,40 | 197,32 | - |
| 30 abr 2024 | 197,85 | 197,85 | 197,85 | 197,85 | 196,77 | - |
| 29 abr 2024 | 199,00 | 199,00 | 199,00 | 199,00 | 197,91 | - |
| 26 abr 2024 | 199,35 | 199,35 | 199,35 | 199,35 | 198,26 | - |
| 25 abr 2024 | 197,70 | 197,70 | 197,70 | 197,70 | 196,62 | - |
| 24 abr 2024 | 199,80 | 199,80 | 199,80 | 199,80 | 198,71 | - |
| 23 abr 2024 | 200,20 | 200,20 | 200,20 | 200,20 | 199,11 | - |
| 22 abr 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 199,60 | - |
| 19 abr 2024 | 196,15 | 197,90 | 196,15 | 197,90 | 196,82 | 80 |
| 18 abr 2024 | 193,25 | 193,25 | 193,25 | 193,25 | 192,19 | - |
| 17 abr 2024 | 209,10 | 209,10 | 194,15 | 197,00 | 195,92 | 85 |
| 16 abr 2024 | 207,00 | 207,00 | 207,00 | 207,00 | 205,87 | - |
| 15 abr 2024 | 207,70 | 207,70 | 207,60 | 207,60 | 206,47 | 80 |
| 12 abr 2024 | 205,00 | 205,00 | 205,00 | 205,00 | 203,88 | - |
| 11 abr 2024 | 207,90 | 208,30 | 207,60 | 208,30 | 207,16 | 14 |
| 10 abr 2024 | 205,50 | 205,50 | 205,50 | 205,50 | 204,38 | - |
| 09 abr 2024 | 211,40 | 211,60 | 211,40 | 211,60 | 210,44 | 7 |
| 08 abr 2024 | 211,90 | 213,50 | 211,90 | 213,50 | 212,33 | 23 |
| 05 abr 2024 | 210,40 | 210,40 | 210,40 | 210,40 | 209,25 | - |
| 04 abr 2024 | 210,80 | 210,80 | 210,80 | 210,80 | 209,65 | - |
| 03 abr 2024 | 210,10 | 210,10 | 210,10 | 210,10 | 208,95 | - |
| 02 abr 2024 | 211,50 | 211,50 | 211,50 | 211,50 | 210,34 | - |
| 28 mar 2024 | 210,80 | 210,80 | 210,80 | 210,80 | 209,65 | - |
| 27 mar 2024 | 208,20 | 208,20 | 208,20 | 208,20 | 207,06 | - |
| 26 mar 2024 | 207,60 | 207,60 | 207,60 | 207,60 | 206,47 | - |
| 25 mar 2024 | 206,70 | 207,50 | 206,70 | 207,50 | 206,37 | 2 |
| 22 mar 2024 | 208,00 | 208,00 | 208,00 | 208,00 | 206,86 | - |
| 21 mar 2024 | 206,00 | 206,00 | 206,00 | 206,00 | 204,87 | - |
| 20 mar 2024 | 205,40 | 205,40 | 205,40 | 205,40 | 204,28 | - |
| 19 mar 2024 | 203,80 | 203,80 | 203,80 | 203,80 | 202,69 | - |
| 18 mar 2024 | 202,80 | 202,80 | 202,80 | 202,80 | 201,69 | - |
| 15 mar 2024 | 202,90 | 204,00 | 202,90 | 203,50 | 202,39 | 25 |
| 14 mar 2024 | 204,20 | 204,20 | 204,20 | 204,20 | 203,08 | - |
| 13 mar 2024 | 201,30 | 201,30 | 201,30 | 201,30 | 200,20 | - |
| 12 mar 2024 | 200,20 | 200,90 | 200,20 | 200,90 | 199,80 | 6 |
| 11 mar 2024 | 198,55 | 198,55 | 198,50 | 198,50 | 197,42 | 30 |
| 08 mar 2024 | 199,45 | 199,45 | 199,45 | 199,45 | 198,36 | - |
| 07 mar 2024 | 201,10 | 201,10 | 201,10 | 201,10 | 200,00 | - |
| 07 mar 2024 | 1 Dividendo | |||||
| 06 mar 2024 | 201,00 | 201,00 | 201,00 | 201,00 | 198,91 | - |
| 05 mar 2024 | 200,70 | 200,70 | 200,70 | 200,70 | 198,61 | - |
| 04 mar 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 198,51 | - |
| 01 mar 2024 | 204,00 | 204,00 | 204,00 | 204,00 | 201,88 | - |
| 29 feb 2024 | 202,40 | 202,40 | 202,40 | 202,40 | 200,29 | - |
| 28 feb 2024 | 203,90 | 203,90 | 203,90 | 203,90 | 201,78 | - |
| 27 feb 2024 | 201,70 | 201,70 | 201,70 | 201,70 | 199,60 | - |
| 26 feb 2024 | 202,90 | 202,90 | 202,90 | 202,90 | 200,79 | - |
| 23 feb 2024 | 204,80 | 204,80 | 204,80 | 204,80 | 202,67 | - |
| 22 feb 2024 | 202,40 | 205,00 | 202,40 | 205,00 | 202,87 | 20 |
| 21 feb 2024 | 204,10 | 204,10 | 203,90 | 203,90 | 201,78 | 12 |
| 20 feb 2024 | 200,70 | 201,70 | 200,70 | 201,70 | 199,60 | 14 |
| 19 feb 2024 | 201,20 | 201,20 | 201,20 | 201,20 | 199,11 | - |
| 16 feb 2024 | 202,40 | 203,10 | 202,40 | 203,10 | 200,99 | 5 |
| 15 feb 2024 | 201,50 | 201,50 | 201,20 | 201,20 | 199,11 | 25 |
| 14 feb 2024 | 200,60 | 200,60 | 200,60 | 200,60 | 198,51 | - |
| 13 feb 2024 | 198,25 | 198,25 | 198,25 | 198,25 | 196,19 | - |
| 12 feb 2024 | 197,75 | 197,75 | 197,75 | 197,75 | 195,69 | - |
| 09 feb 2024 | 197,40 | 198,15 | 197,40 | 198,15 | 196,09 | 36 |
| 08 feb 2024 | 197,90 | 197,90 | 197,90 | 197,90 | 195,84 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.