Italia markets closed

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
185,65-2,07 (-1,10%)
Alla chiusura: 04:00PM EST
185,07 -0,58 (-0,31%)
Dopo ore: 05:28PM EST
Periodo di tempo:
10 dic 2021 - 10 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 dic 2022187,64188,29185,55185,65185,65843.800
08 dic 2022187,87189,21186,97187,72187,72848.700
08 dic 20220.93 Dividendo
07 dic 2022188,66191,16187,69188,05187,121.217.900
06 dic 2022187,55189,01187,30188,50187,571.199.100
05 dic 2022188,34188,68186,29187,21186,281.104.500
02 dic 2022188,02189,94187,79189,54188,601.294.900
01 dic 2022190,97191,02187,85189,14188,201.077.900
30 nov 2022185,88190,21184,56189,81188,874.132.000
29 nov 2022185,80187,77185,28187,21186,281.095.400
28 nov 2022188,42189,11186,05186,32185,401.467.600
25 nov 2022188,90189,53187,68188,91187,98514.700
23 nov 2022186,72188,33186,58188,01187,081.120.300
22 nov 2022187,00188,46185,61187,13186,201.137.900
21 nov 2022185,23186,50184,51185,55184,631.208.100
18 nov 2022184,47185,87183,24184,56183,651.470.500
17 nov 2022180,28183,87180,04182,93182,031.315.200
16 nov 2022179,41181,78178,96181,14180,241.073.700
15 nov 2022183,82183,82177,88179,50178,611.445.900
14 nov 2022182,11185,12181,69182,70181,801.427.300
11 nov 2022184,68185,58180,21181,73180,831.403.300
10 nov 2022184,89185,12181,38183,30182,391.618.000
09 nov 2022185,22185,67181,92182,15181,25999.200
08 nov 2022183,43185,65183,28184,90183,991.184.400
07 nov 2022183,75184,54182,92184,13183,221.273.000
04 nov 2022183,87184,55181,19183,06182,151.019.200
03 nov 2022182,30182,92180,42181,82180,921.186.300
02 nov 2022182,11185,33181,84182,31181,411.837.900
01 nov 2022184,79185,29182,56182,78181,882.154.400
31 ott 2022181,92185,11181,28184,46183,551.544.800
28 ott 2022178,84182,14177,94181,96181,061.750.700
27 ott 2022177,67179,78177,31177,60176,721.143.500
26 ott 2022176,75177,24174,10176,40175,531.926.000
25 ott 2022177,73178,64175,64176,09175,222.059.800
24 ott 2022177,42180,11177,42179,79178,901.649.700
21 ott 2022171,70176,38171,10176,23175,361.471.700
20 ott 2022173,50173,87170,03170,87170,021.702.100
19 ott 2022167,75174,41167,01174,17173,312.176.500
18 ott 2022167,69167,69165,63166,77165,951.670.000
17 ott 2022164,76166,22163,21164,80163,981.460.700
14 ott 2022166,13166,77162,70163,30162,491.218.800
13 ott 2022157,25166,56155,72165,51164,691.950.700
12 ott 2022159,10161,68158,19159,16158,371.222.000
11 ott 2022156,99161,18156,59159,46158,671.333.300
10 ott 2022157,67159,14157,28157,48156,70785.400
07 ott 2022158,68158,82156,34156,88156,101.058.900
06 ott 2022160,18160,24158,26159,19158,40949.200
05 ott 2022160,13161,54159,84160,54159,75807.300
04 ott 2022157,72161,64157,23161,47160,671.063.800
03 ott 2022154,24157,54152,01157,07156,291.086.500
30 set 2022155,04156,45152,94153,20152,441.400.200
29 set 2022152,41155,27150,78154,68153,921.456.400
28 set 2022151,92153,91151,17152,92152,161.672.800
27 set 2022151,17152,02149,69151,24150,491.407.900
26 set 2022155,56155,82149,65150,60149,861.435.200
23 set 2022155,86156,62153,94155,48154,71952.800
22 set 2022157,83158,14155,54157,00156,221.132.500
21 set 2022161,18161,79157,04157,06156,281.047.100
20 set 2022163,00163,30158,77160,95160,151.367.200
19 set 2022161,30164,36160,60164,29163,481.040.100
16 set 2022162,04163,32161,21162,33161,532.493.400
15 set 2022164,06165,46162,28164,16163,351.275.800
14 set 2022162,59163,42161,59163,24162,431.508.900
13 set 2022164,16164,88161,76162,22161,421.247.200
12 set 2022164,82166,23164,26165,33164,511.444.500
09 set 2022164,89165,24163,83164,15163,341.572.700
08 set 2022162,65165,04161,84164,51163,701.404.200
08 set 20220.93 Dividendo
07 set 2022161,77164,77161,60164,02162,281.569.900
06 set 2022163,72164,30161,60161,88160,17963.500
02 set 2022164,82166,13161,78162,70160,981.244.400
01 set 2022161,22164,30160,41163,30161,571.041.300
31 ago 2022163,63164,13161,62161,64159,931.514.300
30 ago 2022165,17165,30163,26163,46161,73953.900
29 ago 2022165,22166,56163,46165,36163,61819.600
26 ago 2022169,87169,87166,82166,84165,071.161.500
25 ago 2022168,73170,06168,00168,98167,191.231.300
24 ago 2022167,94168,79167,24168,49166,71723.200
23 ago 2022169,71169,95168,03168,29166,51847.000
22 ago 2022171,36171,36168,77169,14167,35949.600
19 ago 2022174,06174,62172,31172,64170,811.022.200
18 ago 2022174,25174,77172,80174,11172,27890.500
17 ago 2022172,69174,60172,69173,96172,121.564.700
16 ago 2022172,57174,17172,28173,52171,681.101.500
15 ago 2022170,09172,38169,29172,16170,34793.300
12 ago 2022169,33171,63169,31171,56169,74867.400
11 ago 2022166,00169,55166,00168,81167,021.301.900
10 ago 2022164,39165,39163,91165,01163,261.128.800
09 ago 2022161,35163,57160,48162,92161,201.022.300
08 ago 2022160,00161,92159,70159,98158,29915.600
05 ago 2022158,27159,54157,97158,96157,28882.300
04 ago 2022157,62159,56156,89157,70156,03968.200
03 ago 2022157,44158,53155,45158,12156,451.142.600
02 ago 2022156,62159,65155,99156,71155,051.656.900
01 ago 2022157,93158,19155,15156,27154,621.263.300
29 lug 2022156,05158,88156,05158,70157,021.361.100
28 lug 2022158,65158,89152,11155,74154,091.458.700
27 lug 2022161,32161,66157,26158,96157,281.456.300
26 lug 2022159,76160,96159,33160,86159,161.107.500
25 lug 2022158,49160,51157,57159,98158,291.176.300
*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...