Mercados españoles cerrados

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
230,14+1,31 (+0,57%)
Al cierre: 04:00PM EDT
230,14 0,00 (0,00%)
Después del cierre: 04:29PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024229,78230,87229,40230,14230,14871.106
27 mar 2024226,13229,22225,98228,83228,83967.600
26 mar 2024225,04226,91224,33225,33225,33922.000
25 mar 2024225,00226,39224,30225,53225,53748.400
22 mar 2024227,25227,48224,38224,45224,45844.000
21 mar 2024224,56226,80224,08226,13226,131.730.700
20 mar 2024223,06226,39222,91224,99224,991.251.900
19 mar 2024222,79224,17221,73223,63223,631.291.900
18 mar 2024221,06222,32220,46221,92221,921.032.000
15 mar 2024219,47222,17219,47220,93220,932.157.600
14 mar 2024222,89224,00220,45221,42221,421.167.800
13 mar 2024220,96223,60220,68223,49223,491.047.500
12 mar 2024218,67221,26217,60220,46220,462.025.300
11 mar 2024217,04219,54216,98219,02219,021.046.800
08 mar 2024218,51219,75217,53218,45218,451.147.000
07 mar 2024220,41221,69218,39219,40219,401.329.800
07 mar 20241 Dividendo
06 mar 2024220,71221,38218,35220,62219,621.041.400
05 mar 2024219,00219,90218,48219,13218,14841.000
04 mar 2024218,46220,15218,23219,07218,08848.500
01 mar 2024220,76221,09218,39218,82217,831.110.900
29 feb 2024220,90221,51218,06220,96219,961.996.600
28 feb 2024221,96222,00220,09220,42219,42965.200
27 feb 2024219,31221,99219,31221,88220,871.245.800
26 feb 2024221,05222,18219,09220,08219,081.119.800
23 feb 2024222,87223,88219,57220,96219,962.150.500
22 feb 2024220,00223,38218,78222,30221,291.898.000
21 feb 2024221,00221,38217,39219,48218,491.512.200
20 feb 2024216,67220,37216,33220,10219,102.818.500
16 feb 2024218,56219,29217,19217,53216,542.029.400
15 feb 2024216,62219,62216,35219,02218,031.299.600
14 feb 2024215,95218,11215,45216,62215,641.230.400
13 feb 2024215,99216,56211,86215,95214,973.570.400
12 feb 2024214,30216,05213,53214,69213,721.180.800
09 feb 2024212,39214,99212,04214,50213,531.465.600
08 feb 2024214,12214,16211,03213,81212,841.745.600
07 feb 2024213,87215,10213,07214,22213,251.760.600
06 feb 2024212,73213,59212,34213,01212,041.486.600
05 feb 2024214,00214,48211,81213,08212,111.020.200
02 feb 2024213,22215,71212,60214,82213,851.478.400
01 feb 2024210,13212,67209,03212,02211,062.015.200
31 ene 2024214,00215,21211,20211,36210,401.549.700
30 ene 2024211,49213,65210,82213,54212,571.150.800
29 ene 2024210,63212,20209,67211,12210,161.194.800
26 ene 2024211,65212,24210,98211,43210,471.337.800
25 ene 2024212,45212,67209,77211,52210,561.473.600
24 ene 2024212,66213,26210,64210,98210,021.647.100
23 ene 2024212,86213,63209,91210,98210,021.849.200
22 ene 2024212,74215,21212,24213,86212,892.099.500
19 ene 2024210,27214,29206,59211,67210,714.342.200
18 ene 2024195,57198,85195,57198,35197,451.591.200
17 ene 2024197,06199,79196,83197,50196,601.351.500
16 ene 2024195,59196,84194,54196,71195,821.489.500
12 ene 2024195,91196,41194,48195,56194,671.107.500
11 ene 2024193,93195,16191,88194,87193,991.381.200
10 ene 2024191,44193,25191,00193,09192,21883.800
09 ene 2024192,18192,71189,87192,20191,331.097.900
08 ene 2024192,79193,40190,58192,31191,441.645.700
05 ene 2024191,69194,11191,69193,07192,191.580.700
04 ene 2024192,71194,26191,63192,54191,671.981.200
03 ene 2024191,75194,03191,29191,30190,431.739.600
02 ene 2024190,20192,58190,20191,42190,551.754.200
29 dic 2023189,34190,82188,81190,49189,631.048.500
28 dic 2023188,47189,94188,47189,33188,47850.900
27 dic 2023186,12188,73186,12188,62187,771.020.700
26 dic 2023185,27187,42185,27187,09186,24999.100
22 dic 2023186,08187,00184,96185,80184,961.100.000
21 dic 2023183,58185,70182,76185,57184,731.383.000
20 dic 2023186,26186,55183,65183,84183,011.360.200
19 dic 2023183,24186,44182,59186,18185,341.408.000
18 dic 2023183,62184,12182,70183,41182,581.632.000
15 dic 2023181,41186,00181,41182,81181,983.373.800
14 dic 2023185,57185,97181,03182,77181,942.237.300
13 dic 2023183,67185,45182,95185,22184,381.316.900
12 dic 2023182,56184,59181,79183,66182,83935.300
11 dic 2023181,58182,77180,44182,35181,521.014.900
08 dic 2023181,99182,51180,65181,26180,44853.500
07 dic 2023182,68183,29181,42181,91181,091.104.200
07 dic 20231 Dividendo
06 dic 2023184,73185,55182,55183,13181,301.180.300
05 dic 2023183,32185,25182,72183,66181,831.475.900
04 dic 2023182,05184,34181,32183,19181,362.288.100
01 dic 2023179,94182,33179,18181,98180,171.453.500
30 nov 2023177,80181,18177,61180,62178,823.555.700
29 nov 2023176,68178,22175,88177,44175,671.214.200
28 nov 2023178,39178,74176,45176,84175,08988.700
27 nov 2023177,30178,95177,18178,61176,831.082.800
24 nov 2023176,71178,60176,57177,54175,77416.700
22 nov 2023175,02176,48174,60176,08174,32814.300
21 nov 2023172,38175,92172,38175,06173,311.059.100
20 nov 2023172,01172,44170,88172,10170,38702.900
17 nov 2023171,53172,97170,62171,82170,11862.300
16 nov 2023170,21172,81169,18171,69169,981.281.400
15 nov 2023170,00170,32167,08169,54167,851.473.000
14 nov 2023170,94171,15168,01168,70167,021.737.100
13 nov 2023169,82171,22169,22171,00169,301.056.200
10 nov 2023169,00170,13167,54169,96168,27911.600
09 nov 2023169,51169,96168,17168,59166,91933.400
08 nov 2023169,83170,25167,60168,56166,881.165.400
07 nov 2023168,93170,21168,69169,99168,301.022.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...