Italia markets open in 2 hours 33 minutes

The Travelers Companies, Inc. (TRV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
203,48-17,12 (-7,76%)
Alla chiusura: 04:00PM EDT
203,80 +0,32 (+0,16%)
Dopo ore: 08:00PM EDT
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 lug 2024214,33215,26202,95203,48203,482.819.200
18 lug 2024220,57224,76219,80220,60220,601.197.900
17 lug 2024218,86221,90218,49220,80220,801.296.200
16 lug 2024214,70217,96214,47217,79217,791.319.800
15 lug 2024212,33214,34212,00213,40213,401.221.200
12 lug 2024209,63212,82209,48211,60211,601.326.100
11 lug 2024206,41210,04205,86208,95208,951.470.500
10 lug 2024203,83207,46203,72207,19207,191.129.400
09 lug 2024203,76206,20202,83203,14203,14936.200
08 lug 2024202,87207,00202,69204,23204,23852.300
05 lug 2024203,17203,37200,40201,87201,87579.900
03 lug 2024203,11204,15201,91203,69203,69523.100
02 lug 2024201,54203,94201,06203,66203,661.752.500
01 lug 2024204,99205,92201,66202,97202,971.243.900
28 giu 2024200,68205,25200,21203,34203,342.390.800
27 giu 2024205,10207,42204,16206,95206,95970.500
26 giu 2024207,51207,63203,90205,74205,741.093.900
25 giu 2024211,02212,26208,23208,72208,721.094.300
24 giu 2024209,76212,67209,01211,09211,091.403.900
21 giu 2024211,33212,00208,51209,80209,802.663.500
20 giu 2024209,45213,32208,58211,97211,971.686.200
18 giu 2024207,73209,93207,53208,51208,511.066.400
17 giu 2024205,96208,20205,25208,13208,131.232.000
14 giu 2024204,18207,18202,73205,85205,851.783.700
13 giu 2024207,26207,72204,70207,07207,071.402.600
12 giu 2024209,15210,28206,63207,26207,261.408.900
11 giu 2024212,13212,13208,22209,41209,411.136.000
10 giu 2024211,01213,42210,02213,00213,00918.700
10 giu 20241.05 Dividendo
07 giu 2024210,76214,88209,36212,95211,901.295.200
06 giu 2024209,09210,41208,10209,71208,68935.800
05 giu 2024210,07210,07206,68208,41207,38908.300
04 giu 2024209,41210,83207,88209,64208,611.119.300
03 giu 2024214,60214,96209,22210,34209,301.561.800
31 mag 2024212,10215,89211,62215,70214,642.119.600
30 mag 2024210,21213,29209,10212,49211,441.269.800
29 mag 2024210,81210,81208,42210,07209,031.406.600
28 mag 2024212,44213,21210,02210,37209,331.097.700
24 mag 2024213,00214,41212,90213,33212,28650.000
23 mag 2024215,91215,91211,48212,24211,19950.100
22 mag 2024216,06217,70215,41216,54215,47912.800
21 mag 2024216,36217,88215,51216,25215,18775.600
20 mag 2024219,88220,17215,44215,60214,54883.800
17 mag 2024220,31220,31218,36219,71218,631.348.900
16 mag 2024216,50219,80216,34219,22218,141.398.300
15 mag 2024216,60218,00213,62214,35213,291.355.100
14 mag 2024217,18217,99216,25217,59216,52751.400
13 mag 2024218,66219,49216,54216,58215,51767.400
10 mag 2024220,00220,51218,22218,50217,42820.500
09 mag 2024216,96219,79216,03219,42218,341.021.100
08 mag 2024217,70218,10217,05217,34216,27598.800
07 mag 2024216,69217,50216,32216,97215,90581.800
06 mag 2024215,16216,98214,92215,91214,85668.600
03 mag 2024213,08214,36211,19213,85212,801.298.400
02 mag 2024213,87215,07212,42214,37213,311.001.400
01 mag 2024212,16215,24212,16213,15212,101.143.900
30 apr 2024212,75213,82211,74212,16211,111.385.700
29 apr 2024213,45214,78212,03212,90211,851.454.600
26 apr 2024212,50214,51211,53213,45212,401.706.000
25 apr 2024212,50214,13210,92213,99212,931.323.200
24 apr 2024212,56214,59212,50213,43212,381.129.200
23 apr 2024214,64215,95213,12214,32213,261.042.900
22 apr 2024214,46215,52212,56214,27213,211.471.700
19 apr 2024211,72215,50210,73214,07213,011.918.300
18 apr 2024208,48211,77207,24210,42209,382.048.300
17 apr 2024206,08209,82202,60206,58205,565.764.800
16 apr 2024221,68223,89220,77223,12222,021.412.200
15 apr 2024223,83224,66220,53221,06219,971.063.600
12 apr 2024220,68222,77220,37221,10220,011.100.100
11 apr 2024223,03223,03219,72220,40219,311.155.600
10 apr 2024223,14224,95221,68224,38223,271.086.700
09 apr 2024231,03231,36223,30223,84222,74975.700
08 apr 2024230,89231,96230,16230,59229,451.462.600
05 apr 2024230,46231,61229,24230,89229,75857.000
04 apr 2024230,91232,75228,04228,50227,371.212.000
03 apr 2024227,50229,41226,88229,06227,93856.600
02 apr 2024229,15229,78227,51227,85226,731.115.800
01 apr 2024229,81230,00227,31228,16227,04801.300
28 mar 2024229,78230,87229,39230,14229,01871.100
27 mar 2024226,13229,22225,98228,83227,70967.600
26 mar 2024225,04226,91224,33225,33224,22922.000
25 mar 2024225,00226,39224,30225,53224,42748.400
22 mar 2024227,25227,48224,38224,45223,34844.000
21 mar 2024224,56226,80224,08226,13225,021.730.700
20 mar 2024223,06226,39222,91224,99223,881.251.900
19 mar 2024222,79224,17221,73223,63222,531.291.900
18 mar 2024221,06222,32220,46221,92220,831.032.000
15 mar 2024219,47222,17219,47220,93219,842.157.600
14 mar 2024222,89224,00220,45221,42220,331.167.800
13 mar 2024220,96223,60220,68223,49222,391.047.500
12 mar 2024218,67221,26217,60220,46219,372.025.300
11 mar 2024217,04219,54216,98219,02217,941.046.800
08 mar 2024218,51219,75217,53218,45217,371.147.000
07 mar 2024220,41221,69218,39219,40218,321.329.800
07 mar 20241 Dividendo
06 mar 2024220,71221,38218,35220,62218,541.041.400
05 mar 2024219,00219,90218,48219,13217,06841.000
04 mar 2024218,46220,15218,23219,07217,00848.500
01 mar 2024220,76221,09218,39218,82216,751.110.900
29 feb 2024220,90221,51218,06220,96218,871.996.600
*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...