La bourse est fermée

The Travelers Companies, Inc. (TRV)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
214,07+3,65 (+1,73 %)
À la clôture : 04:00PM EDT
214,07 0,00 (0,00 %)
Échanges après Bourse : 05:13PM EDT
Durée:
19 avr. 2023 - 19 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
19 avr. 2024211,72215,50210,73214,07214,071 901 044
18 avr. 2024208,48211,77207,24210,42210,422 048 300
17 avr. 2024206,08209,82202,60206,58206,585 764 800
16 avr. 2024221,68223,89220,77223,12223,121 412 200
15 avr. 2024223,83224,66220,53221,06221,061 063 600
12 avr. 2024220,68222,77220,37221,10221,101 100 100
11 avr. 2024223,03223,03219,72220,40220,401 155 600
10 avr. 2024223,14224,95221,68224,38224,381 086 700
09 avr. 2024231,03231,36223,30223,84223,84975 700
08 avr. 2024230,89231,96230,16230,59230,591 462 600
05 avr. 2024230,46231,61229,24230,89230,89857 000
04 avr. 2024230,91232,75228,04228,50228,501 212 000
03 avr. 2024227,50229,41226,88229,06229,06856 600
02 avr. 2024229,15229,78227,51227,85227,851 115 800
01 avr. 2024229,81230,00227,31228,16228,16801 300
28 mars 2024229,78230,87229,39230,14230,14871 100
27 mars 2024226,13229,22225,98228,83228,83967 600
26 mars 2024225,04226,91224,33225,33225,33922 000
25 mars 2024225,00226,39224,30225,53225,53748 400
22 mars 2024227,25227,48224,38224,45224,45844 000
21 mars 2024224,56226,80224,08226,13226,131 730 700
20 mars 2024223,06226,39222,91224,99224,991 251 900
19 mars 2024222,79224,17221,73223,63223,631 291 900
18 mars 2024221,06222,32220,46221,92221,921 032 000
15 mars 2024219,47222,17219,47220,93220,932 157 600
14 mars 2024222,89224,00220,45221,42221,421 167 800
13 mars 2024220,96223,60220,68223,49223,491 047 500
12 mars 2024218,67221,26217,60220,46220,462 025 300
11 mars 2024217,04219,54216,98219,02219,021 046 800
08 mars 2024218,51219,75217,53218,45218,451 147 000
07 mars 2024220,41221,69218,39219,40219,401 329 800
07 mars 20241 Dividende
06 mars 2024220,71221,38218,35220,62219,621 041 400
05 mars 2024219,00219,90218,48219,13218,14841 000
04 mars 2024218,46220,15218,23219,07218,08848 500
01 mars 2024220,76221,09218,39218,82217,831 110 900
29 févr. 2024220,90221,51218,06220,96219,961 996 600
28 févr. 2024221,96222,00220,09220,42219,42965 200
27 févr. 2024219,31221,99219,31221,88220,871 245 800
26 févr. 2024221,05222,18219,09220,08219,081 119 800
23 févr. 2024222,87223,88219,57220,96219,962 150 500
22 févr. 2024220,00223,38218,78222,30221,291 898 000
21 févr. 2024221,00221,38217,39219,48218,491 512 200
20 févr. 2024216,67220,37216,33220,10219,102 818 500
16 févr. 2024218,56219,29217,19217,53216,542 029 400
15 févr. 2024216,62219,62216,35219,02218,031 299 600
14 févr. 2024215,95218,11215,45216,62215,641 230 400
13 févr. 2024215,99216,56211,86215,95214,973 570 400
12 févr. 2024214,30216,05213,53214,69213,721 180 800
09 févr. 2024212,39214,99212,04214,50213,531 465 600
08 févr. 2024214,12214,16211,03213,81212,841 745 600
07 févr. 2024213,87215,10213,07214,22213,251 760 600
06 févr. 2024212,73213,59212,34213,01212,041 486 600
05 févr. 2024214,00214,48211,81213,08212,111 020 200
02 févr. 2024213,22215,71212,60214,82213,851 478 400
01 févr. 2024210,13212,67209,03212,02211,062 015 200
31 janv. 2024214,00215,21211,20211,36210,401 549 700
30 janv. 2024211,49213,65210,82213,54212,571 150 800
29 janv. 2024210,63212,20209,67211,12210,161 194 800
26 janv. 2024211,65212,24210,98211,43210,471 337 800
25 janv. 2024212,45212,67209,77211,52210,561 473 600
24 janv. 2024212,66213,26210,64210,98210,021 647 100
23 janv. 2024212,86213,63209,91210,98210,021 849 200
22 janv. 2024212,74215,21212,24213,86212,892 099 500
19 janv. 2024210,27214,29206,59211,67210,714 342 200
18 janv. 2024195,57198,85195,57198,35197,451 591 200
17 janv. 2024197,06199,79196,83197,50196,601 351 500
16 janv. 2024195,59196,84194,54196,71195,821 489 500
12 janv. 2024195,91196,41194,48195,56194,671 107 500
11 janv. 2024193,93195,16191,88194,87193,991 381 200
10 janv. 2024191,44193,25191,00193,09192,21883 800
09 janv. 2024192,18192,71189,87192,20191,331 097 900
08 janv. 2024192,79193,40190,58192,31191,441 645 700
05 janv. 2024191,69194,11191,69193,07192,191 580 700
04 janv. 2024192,71194,26191,63192,54191,671 981 200
03 janv. 2024191,75194,03191,29191,30190,431 739 600
02 janv. 2024190,20192,58190,20191,42190,551 754 200
29 déc. 2023189,34190,82188,81190,49189,631 048 500
28 déc. 2023188,47189,94188,47189,33188,47850 900
27 déc. 2023186,12188,73186,12188,62187,771 020 700
26 déc. 2023185,27187,42185,27187,09186,24999 100
22 déc. 2023186,08187,00184,96185,80184,961 100 000
21 déc. 2023183,58185,70182,76185,57184,731 383 000
20 déc. 2023186,26186,55183,65183,84183,011 360 200
19 déc. 2023183,24186,44182,59186,18185,341 408 000
18 déc. 2023183,62184,12182,70183,41182,581 632 000
15 déc. 2023181,41186,00181,41182,81181,983 373 800
14 déc. 2023185,57185,97181,03182,77181,942 237 300
13 déc. 2023183,67185,45182,95185,22184,381 316 900
12 déc. 2023182,56184,59181,79183,66182,83935 300
11 déc. 2023181,58182,77180,44182,35181,521 014 900
08 déc. 2023181,99182,51180,65181,26180,44853 500
07 déc. 2023182,68183,29181,42181,91181,091 104 200
07 déc. 20231 Dividende
06 déc. 2023184,73185,55182,55183,13181,301 180 300
05 déc. 2023183,32185,25182,72183,66181,831 475 900
04 déc. 2023182,05184,34181,32183,19181,362 288 100
01 déc. 2023179,94182,33179,18181,98180,171 453 500
30 nov. 2023177,80181,18177,61180,62178,823 555 700
29 nov. 2023176,68178,22175,88177,44175,671 214 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...