Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TRV.US
236.09-0.23(-0.10%)(czas lokalny: 26.09.2024 15:59)Travelers Cos Inc-The
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
26.09.2024 | 236.63 | 237.42 | 233.59 | 236.09 | 430 251 | 0 |
25.09.2024 | 240.34 | 240.34 | 235.84 | 236.28 | 420 654 | 0 |
24.09.2024 | 237.56 | 238.91 | 236.12 | 238.06 | 483 120 | 0 |
23.09.2024 | 238.28 | 240.28 | 237.85 | 239.46 | 516 995 | 0 |
20.09.2024 | 237.17 | 239.68 | 235.30 | 238.53 | 2 199 100 | 0 |
19.09.2024 | 240.83 | 241.34 | 236.89 | 237.51 | 1 064 392 | 0 |
18.09.2024 | 241.65 | 242.72 | 238.94 | 239.72 | 626 373 | 0 |
17.09.2024 | 241.51 | 243.22 | 238.97 | 241.23 | 441 357 | 0 |
16.09.2024 | 241.21 | 242.78 | 239.94 | 242.31 | 728 000 | 0 |
13.09.2024 | 235.54 | 238.24 | 234.43 | 237.83 | 1 108 600 | 0 |
12.09.2024 | 232.50 | 234.45 | 230.35 | 234.16 | 522 056 | 0 |
11.09.2024 | 238.10 | 239.47 | 229.43 | 231.75 | 1 396 801 | 0 |
10.09.2024 | 240.00 | 242.77 | 238.50 | 239.00 | 1 073 128 | 0 |
09.09.2024 | 236.77 | 242.86 | 235.85 | 241.26 | 1 366 701 | 0 |
06.09.2024 | 232.10 | 236.59 | 232.10 | 234.46 | 2 114 700 | 0 |
05.09.2024 | 234.00 | 234.18 | 229.50 | 231.79 | 1 072 871 | 0 |
04.09.2024 | 230.61 | 231.77 | 228.98 | 231.28 | 629 889 | 0 |
03.09.2024 | 226.95 | 229.26 | 226.19 | 227.95 | 585 404 | 0 |
30.08.2024 | 226.50 | 228.21 | 225.56 | 228.07 | 1 466 500 | 0 |
29.08.2024 | 225.21 | 227.04 | 222.22 | 226.33 | 985 700 | 0 |
28.08.2024 | 223.29 | 226.06 | 222.75 | 224.40 | 776 900 | 0 |
27.08.2024 | 223.21 | 224.75 | 222.21 | 223.64 | 729 900 | 0 |
26.08.2024 | 222.63 | 224.96 | 221.93 | 222.78 | 697 200 | 0 |
23.08.2024 | 219.48 | 222.39 | 218.57 | 221.82 | 1 142 600 | 0 |
22.08.2024 | 216.87 | 218.52 | 216.18 | 217.86 | 776 500 | 0 |
21.08.2024 | 217.70 | 218.44 | 215.39 | 216.92 | 761 300 | 0 |
20.08.2024 | 218.57 | 218.74 | 216.58 | 217.02 | 667 200 | 0 |
19.08.2024 | 216.48 | 219.11 | 216.48 | 218.95 | 545 100 | 0 |
16.08.2024 | 216.42 | 218.10 | 215.64 | 216.57 | 1 599 800 | 0 |
15.08.2024 | 215.90 | 217.60 | 214.61 | 216.43 | 848 700 | 0 |
14.08.2024 | 211.20 | 214.43 | 211.20 | 214.09 | 664 200 | 0 |
13.08.2024 | 210.55 | 211.37 | 208.63 | 210.88 | 1 147 700 | 0 |
12.08.2024 | 214.12 | 214.12 | 209.57 | 209.73 | 867 800 | 0 |
09.08.2024 | 211.99 | 212.61 | 209.89 | 212.48 | 1 112 100 | 0 |
08.08.2024 | 209.73 | 212.47 | 209.34 | 211.68 | 1 033 400 | 0 |
07.08.2024 | 209.81 | 211.23 | 209.06 | 209.37 | 1 334 500 | 0 |
06.08.2024 | 208.01 | 210.91 | 207.32 | 208.28 | 1 280 700 | 0 |
05.08.2024 | 212.00 | 212.00 | 206.43 | 208.61 | 1 798 200 | 0 |
02.08.2024 | 213.31 | 215.19 | 210.49 | 214.53 | 1 852 300 | 0 |
01.08.2024 | 218.22 | 218.95 | 210.85 | 212.05 | 1 593 400 | 0 |
31.07.2024 | 220.00 | 220.90 | 216.34 | 216.44 | 1 425 400 | 0 |
30.07.2024 | 215.00 | 221.38 | 215.00 | 220.42 | 1 128 500 | 0 |
29.07.2024 | 214.00 | 215.06 | 212.54 | 213.93 | 906 600 | 0 |
26.07.2024 | 210.70 | 214.97 | 210.36 | 213.85 | 1 220 500 | 0 |
25.07.2024 | 208.26 | 211.93 | 207.73 | 209.23 | 1 239 700 | 0 |
24.07.2024 | 209.32 | 209.88 | 205.94 | 207.73 | 1 276 500 | 0 |
23.07.2024 | 205.54 | 208.82 | 205.24 | 208.53 | 1 536 500 | 0 |
22.07.2024 | 203.21 | 205.80 | 203.21 | 205.42 | 1 283 600 | 0 |
19.07.2024 | 214.33 | 215.26 | 202.95 | 203.48 | 2 819 800 | 0 |
18.07.2024 | 220.57 | 224.76 | 219.80 | 220.60 | 1 197 900 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus