The Travelers Companies Inc (PA9.BE)
Berlin - Berlin Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:04AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 188.05 | 188.05 | 188.05 | 188.05 | 188.05 | 16 |
| 01 jul 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| 28 jun 2024 | 190.90 | 190.90 | 190.90 | 190.90 | 190.90 | - |
| 27 jun 2024 | 191.15 | 191.15 | 191.15 | 191.15 | 191.15 | - |
| 26 jun 2024 | 194.10 | 194.10 | 194.10 | 194.10 | 194.10 | - |
| 25 jun 2024 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - |
| 24 jun 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | - |
| 21 jun 2024 | 197.20 | 197.20 | 197.20 | 197.20 | 197.20 | - |
| 20 jun 2024 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | - |
| 19 jun 2024 | 193.05 | 193.05 | 193.05 | 193.05 | 193.05 | - |
| 18 jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 17 jun 2024 | 191.35 | 191.35 | 191.35 | 191.35 | 191.35 | - |
| 14 jun 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
| 13 jun 2024 | 190.60 | 190.60 | 190.60 | 190.60 | 190.60 | - |
| 12 jun 2024 | 194.25 | 194.25 | 194.25 | 194.25 | 194.25 | - |
| 11 jun 2024 | 196.65 | 196.65 | 196.65 | 196.65 | 196.65 | - |
| 10 jun 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 10 jun 2024 | 1.05 Dividendo | |||||
| 07 jun 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 190.90 | - |
| 06 jun 2024 | 190.40 | 190.40 | 190.40 | 190.40 | 189.36 | - |
| 05 jun 2024 | 192.50 | 192.50 | 192.50 | 192.50 | 191.45 | - |
| 04 jun 2024 | 191.85 | 191.85 | 191.85 | 191.85 | 190.80 | - |
| 03 jun 2024 | 198.50 | 198.50 | 198.50 | 198.50 | 197.41 | - |
| 31 may 2024 | 195.25 | 195.25 | 195.25 | 195.25 | 194.18 | - |
| 30 may 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 190.70 | - |
| 29 may 2024 | 191.75 | 191.75 | 191.75 | 191.75 | 190.70 | - |
| 28 may 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 194.33 | - |
| 27 may 2024 | 195.65 | 195.65 | 195.65 | 195.65 | 194.58 | - |
| 24 may 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 194.38 | - |
| 23 may 2024 | 199.20 | 199.20 | 197.40 | 197.40 | 196.32 | 16 |
| 22 may 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 197.17 | - |
| 21 may 2024 | 197.10 | 197.10 | 197.10 | 197.10 | 196.02 | - |
| 20 may 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.10 | - |
| 17 may 2024 | 200.80 | 200.80 | 200.80 | 200.80 | 199.70 | - |
| 16 may 2024 | 196.80 | 196.80 | 196.80 | 196.80 | 195.72 | - |
| 15 may 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.10 | - |
| 14 may 2024 | 199.85 | 199.85 | 199.85 | 199.85 | 198.76 | - |
| 13 may 2024 | 202.00 | 202.00 | 202.00 | 202.00 | 200.90 | - |
| 10 may 2024 | 203.80 | 203.80 | 203.80 | 203.80 | 202.69 | - |
| 09 may 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.10 | - |
| 08 may 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.90 | - |
| 07 may 2024 | 199.55 | 199.55 | 199.55 | 199.55 | 198.46 | - |
| 06 may 2024 | 198.00 | 198.00 | 198.00 | 198.00 | 196.92 | - |
| 03 may 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.40 | - |
| 02 may 2024 | 197.85 | 197.85 | 197.85 | 197.85 | 196.77 | - |
| 30 abr 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 196.57 | - |
| 29 abr 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 197.86 | - |
| 26 abr 2024 | 199.10 | 199.10 | 199.10 | 199.10 | 198.01 | - |
| 25 abr 2024 | 197.65 | 197.65 | 197.65 | 197.65 | 196.57 | - |
| 24 abr 2024 | 199.75 | 199.75 | 199.75 | 199.75 | 198.66 | - |
| 23 abr 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.10 | - |
| 22 abr 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 199.40 | - |
| 19 abr 2024 | 194.75 | 194.75 | 194.75 | 194.75 | 193.68 | - |
| 18 abr 2024 | 193.15 | 195.20 | 193.15 | 195.20 | 194.13 | 55 |
| 17 abr 2024 | 208.90 | 208.90 | 208.90 | 208.90 | 207.76 | - |
| 16 abr 2024 | 206.80 | 206.80 | 206.80 | 206.80 | 205.67 | - |
| 15 abr 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 206.46 | - |
| 12 abr 2024 | 205.00 | 205.00 | 205.00 | 205.00 | 203.88 | - |
| 11 abr 2024 | 207.80 | 207.80 | 207.80 | 207.80 | 206.66 | - |
| 10 abr 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 204.38 | - |
| 09 abr 2024 | 211.30 | 211.30 | 211.30 | 211.30 | 210.14 | - |
| 08 abr 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 210.74 | - |
| 05 abr 2024 | 210.30 | 210.30 | 210.30 | 210.30 | 209.15 | - |
| 04 abr 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 209.55 | - |
| 03 abr 2024 | 209.90 | 209.90 | 209.90 | 209.90 | 208.75 | - |
| 02 abr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.24 | - |
| 28 mar 2024 | 210.70 | 210.70 | 210.70 | 210.70 | 209.55 | - |
| 27 mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.06 | - |
| 26 mar 2024 | 207.50 | 207.50 | 207.50 | 207.50 | 206.36 | - |
| 25 mar 2024 | 206.60 | 206.60 | 206.60 | 206.60 | 205.47 | - |
| 22 mar 2024 | 207.90 | 207.90 | 207.90 | 207.90 | 206.76 | - |
| 21 mar 2024 | 205.90 | 205.90 | 205.90 | 205.90 | 204.77 | - |
| 20 mar 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 204.08 | - |
| 19 mar 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 202.59 | - |
| 18 mar 2024 | 202.70 | 202.70 | 202.70 | 202.70 | 201.59 | - |
| 15 mar 2024 | 202.60 | 202.60 | 202.60 | 202.60 | 201.49 | - |
| 14 mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 202.88 | - |
| 13 mar 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.10 | - |
| 12 mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.91 | - |
| 11 mar 2024 | 198.30 | 198.30 | 198.30 | 198.30 | 197.22 | - |
| 08 mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 198.31 | - |
| 07 mar 2024 | 200.00 | 200.00 | 200.00 | 200.00 | 198.91 | - |
| 07 mar 2024 | 1 Dividendo | |||||
| 06 mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.91 | - |
| 05 mar 2024 | 200.50 | 200.50 | 200.50 | 200.50 | 198.41 | - |
| 04 mar 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 198.31 | - |
| 01 mar 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.78 | - |
| 29 feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 200.19 | - |
| 28 feb 2024 | 203.70 | 203.70 | 203.70 | 203.70 | 201.58 | - |
| 27 feb 2024 | 201.60 | 201.60 | 201.60 | 201.60 | 199.50 | - |
| 26 feb 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 200.69 | - |
| 23 feb 2024 | 204.70 | 204.70 | 204.70 | 204.70 | 202.57 | - |
| 22 feb 2024 | 202.30 | 202.30 | 202.30 | 202.30 | 200.19 | - |
| 21 feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.39 | - |
| 20 feb 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 198.21 | - |
| 19 feb 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 199.00 | - |
| 16 feb 2024 | 202.10 | 202.10 | 202.10 | 202.10 | 199.99 | - |
| 15 feb 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 199.30 | - |
| 14 feb 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 198.31 | - |
| 13 feb 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 196.18 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.