Italia markets closed

The Travelers Companies, Inc. (0R03.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
211,88-0,27 (-0,13%)
Alla chiusura: 04:35PM BST
Periodo di tempo:
28 apr 2023 - 28 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 2024212,14213,01211,69211,88211,88269
25 apr 2024212,50212,50211,12212,16212,16844
24 apr 2024214,32214,32212,75214,16214,16143.298
23 apr 2024215,00215,61213,74214,31214,311.576
22 apr 2024214,58215,43212,81215,43215,4392
19 apr 2024211,02214,29211,02214,29214,291.334
18 apr 2024209,91211,75207,46207,46207,461.383
17 apr 2024223,63223,63203,94205,64205,641.973
16 apr 2024221,68222,43221,04222,16222,16553
15 apr 2024224,15224,41221,48221,56221,561.795
12 apr 2024222,00222,54220,54220,87220,87634
11 apr 2024222,40222,84219,77220,45220,451.021
10 apr 2024222,10224,54221,89223,56223,561.417
09 apr 2024230,58231,93223,74223,95223,951.122
08 apr 2024231,60231,96230,25231,26231,26443
05 apr 2024230,54231,18229,16229,91229,91993
04 apr 2024230,98232,36230,67231,85231,85961
03 apr 2024226,94229,08226,94228,85228,85545
02 apr 2024229,10229,67228,04228,22228,221.759
28 mar 2024230,02230,47227,34230,22230,22748
27 mar 2024227,16228,01225,67228,00228,00594
26 mar 2024224,95226,74224,94225,80225,801.289
25 mar 2024225,00226,37224,30226,37226,371.788
22 mar 2024226,67227,29224,70224,70224,70321
21 mar 2024224,83226,32223,49225,93225,932.596
20 mar 2024223,87225,95221,76225,95225,951.520
19 mar 2024222,03224,18221,97223,84223,84756
18 mar 2024220,82222,27220,41222,00222,001.313
15 mar 2024220,95221,91219,17220,64220,641.162
14 mar 2024223,81223,81220,95220,95220,951.493
13 mar 2024220,67222,91220,67222,19222,19498
12 mar 2024218,55219,98217,86219,98219,98197
11 mar 2024217,20219,44216,99219,30219,301.628
08 mar 2024218,51219,23218,15219,23219,23845
07 mar 2024219,62221,59218,79219,04219,04688
07 mar 20241 Dividendo
06 mar 2024220,71221,26218,39220,30219,30979
05 mar 2024218,74219,74218,69219,74218,74575
04 mar 2024218,76220,02218,16219,82218,82255
01 mar 2024220,38221,03218,99219,32218,32454
29 feb 2024223,96223,96218,19219,80218,811.403
28 feb 2024220,50222,05220,50220,86219,86207
27 feb 2024219,96220,88219,39220,61219,61593
26 feb 2024221,13222,35219,23219,23218,23171
23 feb 2024222,90223,79222,90223,19222,17255
22 feb 2024220,06222,07219,23222,07221,06887
21 feb 2024220,85221,24219,19219,35218,35741
20 feb 2024216,33220,21216,29218,74217,751.996
19 feb 2024------
16 feb 2024219,02219,07217,23218,21217,22352
15 feb 2024217,38219,52216,82219,51218,51402
14 feb 2024215,48218,03215,14216,22215,241.046
13 feb 2024214,69216,54211,96213,96212,99283.281
12 feb 2024214,49215,98213,88215,70214,72330
09 feb 2024213,26214,47213,05214,47213,501.360
08 feb 2024213,48214,25211,21213,11212,14947
07 feb 2024213,96214,73213,28214,71213,74666
06 feb 2024212,80213,36212,22212,71211,74487
05 feb 2024213,39213,92211,95212,19211,23937
02 feb 2024213,29214,67213,29214,67213,70995
01 feb 2024210,16210,94208,97209,98209,03463
31 gen 2024214,97214,97212,32212,32211,353.736
30 gen 2024210,79213,07210,79213,01212,041.366
29 gen 2024206,42211,99206,42210,16209,21384
26 gen 2024210,96212,90210,96211,46210,50978
25 gen 2024211,79212,57209,93210,77209,811.263
24 gen 2024213,09213,14212,06212,06211,10901
23 gen 2024212,65213,48210,00210,71209,75781
22 gen 2024212,88215,04212,61213,75212,78745
19 gen 2024198,35214,31198,35209,83208,885.869
18 gen 2024197,04197,79195,24197,54196,64605
17 gen 2024197,25199,61196,05197,11196,22145
16 gen 2024195,66196,47194,62195,54194,65123
15 gen 2024------
12 gen 2024195,91196,37194,49195,65194,76348
11 gen 2024193,97193,97192,12193,82192,94463
10 gen 2024191,02192,86191,02191,38190,51227
09 gen 2024192,31192,31190,01191,73190,8633.141
08 gen 2024190,73190,73190,73190,73189,861
05 gen 2024192,54194,05192,17192,80191,933.789
04 gen 2024193,49193,95193,35193,87192,99138
03 gen 2024192,81194,00191,42193,81192,93154
02 gen 2024191,84192,34190,98192,01191,1412
29 dic 2023188,72190,27188,72190,27189,4120
28 dic 2023188,26189,74188,26189,54188,6834
27 dic 2023187,80187,80187,80187,80186,9533
22 dic 2023186,18186,92185,48185,48184,6429
21 dic 2023184,17184,72183,21184,24183,4047
20 dic 2023186,36186,36184,83185,92185,08188
19 dic 2023183,89186,33182,29186,29185,44366
18 dic 2023183,85183,97183,14183,25182,4281
15 dic 2023184,23185,66182,44182,52181,69974
14 dic 2023185,70185,70181,15182,82181,99164
13 dic 2023183,57184,43183,38184,00183,16291
12 dic 2023182,46184,27181,74183,72182,89232
11 dic 2023182,00182,64180,97182,51181,6865
08 dic 2023182,55182,55180,81180,81179,99231
07 dic 2023183,18183,18181,63181,94181,11140
07 dic 20231 Dividendo
06 dic 2023184,89185,47182,90183,69181,86245
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...