Italia markets close in 18 minutes

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
213,54-0,79 (-0,37%)
In data: 11:12AM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024212,56214,56212,50213,54213,54251.989
23 apr 2024214,64215,95213,12214,32214,321.042.900
22 apr 2024214,46215,52212,56214,27214,271.471.700
19 apr 2024211,72215,50210,73214,07214,071.918.300
18 apr 2024208,48211,77207,24210,42210,422.048.300
17 apr 2024206,08209,82202,60206,58206,585.764.800
16 apr 2024221,68223,89220,77223,12223,121.412.200
15 apr 2024223,83224,66220,53221,06221,061.063.600
12 apr 2024220,68222,77220,37221,10221,101.100.100
11 apr 2024223,03223,03219,72220,40220,401.155.600
10 apr 2024223,14224,95221,68224,38224,381.086.700
09 apr 2024231,03231,36223,30223,84223,84975.700
08 apr 2024230,89231,96230,16230,59230,591.462.600
05 apr 2024230,46231,61229,24230,89230,89857.000
04 apr 2024230,91232,75228,04228,50228,501.212.000
03 apr 2024227,50229,41226,88229,06229,06856.600
02 apr 2024229,15229,78227,51227,85227,851.115.800
01 apr 2024229,81230,00227,31228,16228,16801.300
28 mar 2024229,78230,87229,39230,14230,14871.100
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 gen 2024214,00215,21211,20211,36210,401.549.700
30 gen 2024211,49213,65210,82213,54212,571.150.800
29 gen 2024210,63212,20209,67211,12210,161.194.800
26 gen 2024211,65212,24210,98211,43210,471.337.800
25 gen 2024212,45212,67209,77211,52210,561.473.600
24 gen 2024212,66213,26210,64210,98210,021.647.100
23 gen 2024212,86213,63209,91210,98210,021.849.200
22 gen 2024212,74215,21212,24213,86212,892.099.500
19 gen 2024210,27214,29206,59211,67210,714.342.200
18 gen 2024195,57198,85195,57198,35197,451.591.200
17 gen 2024197,06199,79196,83197,50196,601.351.500
16 gen 2024195,59196,84194,54196,71195,821.489.500
12 gen 2024195,91196,41194,48195,56194,671.107.500
11 gen 2024193,93195,16191,88194,87193,991.381.200
10 gen 2024191,44193,25191,00193,09192,21883.800
09 gen 2024192,18192,71189,87192,20191,331.097.900
08 gen 2024192,79193,40190,58192,31191,441.645.700
05 gen 2024191,69194,11191,69193,07192,191.580.700
04 gen 2024192,71194,26191,63192,54191,671.981.200
03 gen 2024191,75194,03191,29191,30190,431.739.600
02 gen 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
*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...