The Travelers Companies Inc (PA9.HA)
Hanover - Hanover 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 | 188.10 | 188.10 | 188.10 | 188.10 | 188.10 | 5 |
| 01 jul 2024 | 188.55 | 188.55 | 188.55 | 188.55 | 188.55 | - |
| 28 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 27 jun 2024 | 191.25 | 191.25 | 191.25 | 191.25 | 191.25 | - |
| 26 jun 2024 | 194.15 | 194.15 | 194.15 | 194.15 | 194.15 | - |
| 25 jun 2024 | 196.15 | 196.15 | 196.15 | 196.15 | 196.15 | - |
| 24 jun 2024 | 195.10 | 195.10 | 195.10 | 195.10 | 195.10 | - |
| 21 jun 2024 | 196.95 | 196.95 | 196.95 | 196.95 | 196.95 | - |
| 20 jun 2024 | 193.50 | 193.50 | 193.50 | 193.50 | 193.50 | - |
| 19 jun 2024 | 193.30 | 193.30 | 193.30 | 193.30 | 193.30 | - |
| 18 jun 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 193.25 | - |
| 17 jun 2024 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | - |
| 14 jun 2024 | 192.05 | 192.05 | 192.05 | 192.05 | 192.05 | - |
| 13 jun 2024 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - |
| 12 jun 2024 | 194.30 | 194.30 | 194.30 | 194.30 | 194.30 | - |
| 11 jun 2024 | 196.85 | 196.85 | 196.85 | 196.85 | 196.85 | - |
| 10 jun 2024 | 197.05 | 197.05 | 197.05 | 197.05 | 197.05 | - |
| 10 jun 2024 | 1.05 Dividendo | |||||
| 07 jun 2024 | 192.15 | 192.15 | 192.15 | 192.15 | 191.10 | - |
| 06 jun 2024 | 190.50 | 190.50 | 190.50 | 190.50 | 189.46 | - |
| 05 jun 2024 | 192.55 | 192.55 | 192.55 | 192.55 | 191.50 | - |
| 04 jun 2024 | 191.95 | 191.95 | 191.95 | 191.95 | 190.90 | - |
| 03 jun 2024 | 198.65 | 198.65 | 198.65 | 198.65 | 197.56 | - |
| 31 may 2024 | 195.30 | 195.30 | 195.30 | 195.30 | 194.23 | - |
| 30 may 2024 | 193.15 | 193.15 | 193.15 | 193.15 | 192.09 | - |
| 29 may 2024 | 192.45 | 192.45 | 192.45 | 192.45 | 191.40 | - |
| 28 may 2024 | 195.45 | 195.45 | 195.45 | 195.45 | 194.38 | - |
| 27 may 2024 | 195.70 | 195.70 | 195.70 | 195.70 | 194.63 | - |
| 24 may 2024 | 195.40 | 195.40 | 195.40 | 195.40 | 194.33 | - |
| 23 may 2024 | 199.45 | 199.45 | 199.45 | 199.45 | 198.36 | - |
| 22 may 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 197.17 | - |
| 21 may 2024 | 197.55 | 197.55 | 197.55 | 197.55 | 196.47 | - |
| 20 may 2024 | 201.30 | 201.30 | 201.30 | 201.30 | 200.20 | - |
| 17 may 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 199.80 | - |
| 16 may 2024 | 196.70 | 196.70 | 196.70 | 196.70 | 195.63 | - |
| 15 may 2024 | 200.40 | 200.40 | 200.40 | 200.40 | 199.30 | - |
| 14 may 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 198.81 | - |
| 13 may 2024 | 202.20 | 202.20 | 202.20 | 202.20 | 201.10 | - |
| 10 may 2024 | 203.60 | 203.60 | 203.60 | 203.60 | 202.49 | - |
| 09 may 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 200.10 | - |
| 08 may 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.00 | - |
| 07 may 2024 | 199.90 | 199.90 | 199.90 | 199.90 | 198.81 | - |
| 06 may 2024 | 198.15 | 198.15 | 198.15 | 198.15 | 197.07 | - |
| 03 may 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 197.86 | - |
| 02 may 2024 | 198.40 | 198.40 | 198.40 | 198.40 | 197.32 | - |
| 30 abr 2024 | 197.90 | 197.90 | 197.90 | 197.90 | 196.82 | - |
| 29 abr 2024 | 198.95 | 198.95 | 198.95 | 198.95 | 197.86 | - |
| 26 abr 2024 | 199.35 | 199.35 | 199.35 | 199.35 | 198.26 | - |
| 25 abr 2024 | 197.70 | 197.70 | 197.70 | 197.70 | 196.62 | - |
| 24 abr 2024 | 199.80 | 199.80 | 199.80 | 199.80 | 198.71 | - |
| 23 abr 2024 | 200.30 | 200.30 | 200.30 | 200.30 | 199.21 | - |
| 22 abr 2024 | 201.10 | 201.10 | 201.10 | 201.10 | 200.00 | - |
| 19 abr 2024 | 196.10 | 196.10 | 196.10 | 196.10 | 195.03 | - |
| 18 abr 2024 | 193.25 | 193.25 | 193.25 | 193.25 | 192.19 | - |
| 17 abr 2024 | 209.10 | 209.10 | 209.10 | 209.10 | 207.96 | - |
| 16 abr 2024 | 207.00 | 207.00 | 207.00 | 207.00 | 205.87 | - |
| 15 abr 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 206.47 | - |
| 12 abr 2024 | 205.20 | 205.20 | 205.20 | 205.20 | 204.08 | - |
| 11 abr 2024 | 208.00 | 208.00 | 207.80 | 207.80 | 206.66 | 5 |
| 10 abr 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 204.28 | - |
| 09 abr 2024 | 211.40 | 211.40 | 211.40 | 211.40 | 210.24 | - |
| 08 abr 2024 | 211.90 | 211.90 | 211.90 | 211.90 | 210.74 | - |
| 05 abr 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 209.45 | - |
| 04 abr 2024 | 210.60 | 210.60 | 210.60 | 210.60 | 209.45 | - |
| 03 abr 2024 | 210.10 | 210.10 | 210.10 | 210.10 | 208.95 | - |
| 02 abr 2024 | 211.50 | 211.50 | 211.50 | 211.50 | 210.34 | - |
| 28 mar 2024 | 211.00 | 211.00 | 211.00 | 211.00 | 209.85 | - |
| 27 mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.06 | - |
| 26 mar 2024 | 207.60 | 207.60 | 207.60 | 207.60 | 206.47 | - |
| 25 mar 2024 | 206.70 | 206.70 | 206.70 | 206.70 | 205.57 | - |
| 22 mar 2024 | 208.20 | 208.20 | 208.20 | 208.20 | 207.06 | - |
| 21 mar 2024 | 206.00 | 206.00 | 206.00 | 206.00 | 204.87 | - |
| 20 mar 2024 | 205.50 | 205.50 | 205.50 | 205.50 | 204.38 | - |
| 19 mar 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 202.79 | - |
| 18 mar 2024 | 202.80 | 202.80 | 202.80 | 202.80 | 201.69 | - |
| 15 mar 2024 | 202.90 | 202.90 | 202.90 | 202.90 | 201.79 | - |
| 14 mar 2024 | 204.20 | 204.20 | 204.20 | 204.20 | 203.08 | - |
| 13 mar 2024 | 201.40 | 201.40 | 201.40 | 201.40 | 200.30 | - |
| 12 mar 2024 | 200.20 | 200.20 | 200.20 | 200.20 | 199.11 | - |
| 11 mar 2024 | 198.55 | 198.55 | 198.55 | 198.55 | 197.47 | - |
| 08 mar 2024 | 199.40 | 199.40 | 199.40 | 199.40 | 198.31 | - |
| 07 mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 199.90 | - |
| 07 mar 2024 | 1 Dividendo | |||||
| 06 mar 2024 | 201.00 | 201.00 | 201.00 | 201.00 | 198.91 | - |
| 05 mar 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 198.61 | - |
| 04 mar 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 198.51 | - |
| 01 mar 2024 | 204.00 | 204.00 | 204.00 | 204.00 | 201.88 | - |
| 29 feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.29 | - |
| 28 feb 2024 | 203.90 | 203.90 | 203.90 | 203.90 | 201.78 | - |
| 27 feb 2024 | 201.70 | 201.70 | 201.70 | 201.70 | 199.60 | - |
| 26 feb 2024 | 203.00 | 203.00 | 203.00 | 203.00 | 200.89 | - |
| 23 feb 2024 | 204.80 | 204.80 | 204.80 | 204.80 | 202.67 | - |
| 22 feb 2024 | 202.40 | 202.40 | 202.40 | 202.40 | 200.29 | - |
| 21 feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.39 | - |
| 20 feb 2024 | 200.60 | 200.60 | 200.60 | 200.60 | 198.51 | - |
| 19 feb 2024 | 201.20 | 201.20 | 201.20 | 201.20 | 199.11 | - |
| 16 feb 2024 | 202.50 | 202.50 | 202.50 | 202.50 | 200.39 | - |
| 15 feb 2024 | 200.90 | 200.90 | 200.90 | 200.90 | 198.81 | - |
| 14 feb 2024 | 200.70 | 200.70 | 200.70 | 200.70 | 198.61 | - |
| 13 feb 2024 | 198.25 | 198.25 | 198.25 | 198.25 | 196.19 | - |
| *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.