|
 Chevron Corporati - [Ticker: CVX] |     | | Última Transacción | 99,320 | Hora de Cotización | 2012-05-22 - 21:00 | | Variación | -0,370 (-0.37%) | Rango 52 Semanas | [86,680 - 112,280] | | Máximo | 100,680 | Mínimo | 98,730 | | Volumen | 6.089.636 | Volumen Medio (3m) | 6.776.700 | | Demanda / Oferta | N/A | Yield | 3,31 | | Cierre Anterior | 99,690 | PER | 7,32% | | Apertura | 99,930 | EPS | 13,62 | | Fecha Ex-Dividendo | 2012-05-23 | Fecha Dividendo | 2012-05-23 | | Capitalización Bursátil | 196 | Objetivo Estimado 1 Año | 124,880 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para CVX desde 2000-01-01 hasta 2012-05-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 83,62 | 4.387.600 | 85,87 | 82,56 | 85,87 | 00:00:00 | | 2000-01-04 | 83,62 | 3.702.400 | 84,12 | 82,50 | 82,94 | 00:00:00 | | 2000-01-05 | 85,12 | 5.567.600 | 86,56 | 83,06 | 83,06 | 00:00:00 | | 2000-01-06 | 88,75 | 4.353.400 | 89,19 | 85,31 | 85,31 | 00:00:00 | | 2000-01-07 | 90,31 | 4.487.400 | 90,87 | 89,00 | 90,00 | 00:00:00 | | 2000-01-10 | 87,87 | 2.104.800 | 90,06 | 87,69 | 90,06 | 00:00:00 | | 2000-01-11 | 87,06 | 2.791.200 | 88,87 | 86,94 | 87,87 | 00:00:00 | | 2000-01-12 | 86,75 | 2.992.600 | 87,62 | 85,87 | 87,06 | 00:00:00 | | 2000-01-13 | 87,56 | 3.253.400 | 89,25 | 86,12 | 86,50 | 00:00:00 | | 2000-01-14 | 87,00 | 3.673.000 | 87,44 | 85,56 | 85,81 | 00:00:00 | | 2000-01-18 | 89,31 | 4.317.400 | 89,50 | 86,94 | 87,50 | 00:00:00 | | 2000-01-19 | 87,94 | 5.027.000 | 89,00 | 87,75 | 89,00 | 00:00:00 | | 2000-01-20 | 87,50 | 3.419.800 | 88,19 | 86,81 | 88,19 | 00:00:00 | | 2000-01-21 | 88,56 | 3.947.800 | 89,87 | 87,81 | 87,87 | 00:00:00 | | 2000-01-24 | 88,81 | 3.536.600 | 90,37 | 87,94 | 89,50 | 00:00:00 | | 2000-01-25 | 88,56 | 3.854.600 | 90,50 | 87,62 | 88,81 | 00:00:00 | | 2000-01-26 | 87,75 | 2.681.000 | 89,75 | 86,50 | 89,25 | 00:00:00 | | 2000-01-27 | 84,31 | 3.550.800 | 87,62 | 83,56 | 87,31 | 00:00:00 | | 2000-01-28 | 82,56 | 4.066.000 | 83,69 | 81,87 | 83,56 | 00:00:00 | | 2000-01-31 | 83,62 | 3.660.600 | 83,94 | 80,75 | 82,06 | 00:00:00 | | 2000-02-01 | 83,19 | 2.611.600 | 84,44 | 82,50 | 83,37 | 00:00:00 | | 2000-02-02 | 82,62 | 3.418.800 | 83,94 | 82,44 | 82,69 | 00:00:00 | | 2000-02-03 | 81,44 | 3.512.800 | 82,50 | 80,62 | 82,12 | 00:00:00 | | 2000-02-04 | 78,56 | 4.224.200 | 81,25 | 78,37 | 81,25 | 00:00:00 | | 2000-02-07 | 79,06 | 3.135.600 | 80,00 | 78,44 | 79,12 | 00:00:00 | | 2000-02-08 | 78,31 | 3.567.400 | 80,69 | 78,31 | 80,12 | 00:00:00 | | 2000-02-09 | 75,00 | 4.802.400 | 78,69 | 74,94 | 78,44 | 00:00:00 | | 2000-02-10 | 76,81 | 3.832.600 | 77,44 | 74,87 | 75,56 | 00:00:00 | | 2000-02-11 | 74,00 | 5.019.800 | 77,62 | 72,19 | 77,37 | 00:00:00 | | 2000-02-14 | 73,81 | 5.039.800 | 75,44 | 73,62 | 74,19 | 00:00:00 | | 2000-02-15 | 77,50 | 6.143.400 | 77,69 | 74,44 | 74,44 | 00:00:00 | | 2000-02-16 | 77,81 | 4.749.200 | 78,94 | 77,31 | 77,75 | 00:00:00 | | 2000-02-17 | 77,75 | 3.735.800 | 78,19 | 76,56 | 78,12 | 00:00:00 | | 2000-02-18 | 76,19 | 3.570.400 | 77,75 | 75,81 | 77,50 | 00:00:00 | | 2000-02-22 | 75,69 | 3.526.400 | 76,19 | 74,25 | 75,06 | 00:00:00 | | 2000-02-23 | 73,25 | 3.770.000 | 75,06 | 72,81 | 75,00 | 00:00:00 | | 2000-02-24 | 71,44 | 5.415.600 | 73,56 | 71,37 | 73,31 | 00:00:00 | | 2000-02-25 | 71,06 | 6.453.400 | 72,75 | 69,94 | 72,00 | 00:00:00 | | 2000-02-28 | 74,56 | 5.097.800 | 74,94 | 70,87 | 71,06 | 00:00:00 | | 2000-02-29 | 74,69 | 4.296.600 | 75,44 | 73,44 | 74,56 | 00:00:00 | | 2000-03-01 | 75,25 | 4.633.400 | 75,62 | 72,62 | 74,56 | 00:00:00 | | 2000-03-02 | 75,69 | 4.050.400 | 77,44 | 74,94 | 75,37 | 00:00:00 | | 2000-03-03 | 74,56 | 4.637.600 | 75,37 | 73,56 | 74,56 | 00:00:00 | | 2000-03-06 | 74,00 | 2.814.400 | 74,75 | 73,69 | 74,44 | 00:00:00 | | 2000-03-07 | 81,00 | 5.600.000 | 82,00 | 74,50 | 74,56 | 00:00:00 | | 2000-03-08 | 81,06 | 7.262.800 | 84,37 | 79,75 | 80,12 | 00:00:00 | | 2000-03-09 | 83,25 | 4.307.200 | 84,00 | 79,75 | 80,31 | 00:00:00 | | 2000-03-10 | 80,37 | 5.384.600 | 84,81 | 79,44 | 83,56 | 00:00:00 | | 2000-03-13 | 79,81 | 4.170.800 | 83,75 | 79,75 | 80,94 | 00:00:00 | | 2000-03-14 | 82,87 | 4.209.400 | 83,12 | 79,31 | 80,00 | 00:00:00 | | 2000-03-15 | 83,94 | 3.756.200 | 84,00 | 80,87 | 82,87 | 00:00:00 | | 2000-03-16 | 84,12 | 5.194.400 | 87,00 | 81,69 | 83,19 | 00:00:00 | | 2000-03-17 | 83,31 | 4.251.000 | 84,00 | 82,31 | 83,94 | 00:00:00 | | 2000-03-20 | 82,94 | 2.280.400 | 84,06 | 81,69 | 83,56 | 00:00:00 | | 2000-03-21 | 86,00 | 3.546.000 | 86,50 | 83,00 | 83,00 | 00:00:00 | | 2000-03-22 | 84,00 | 2.794.200 | 85,75 | 82,44 | 84,50 | 00:00:00 | | 2000-03-23 | 84,62 | 4.197.800 | 85,81 | 82,25 | 83,00 | 00:00:00 | | 2000-03-24 | 85,62 | 2.815.200 | 85,94 | 84,75 | 84,75 | 00:00:00 | | 2000-03-27 | 84,56 | 3.774.200 | 85,87 | 82,44 | 84,19 | 00:00:00 | | 2000-03-28 | 84,87 | 3.260.800 | 85,75 | 83,25 | 83,56 | 00:00:00 | | 2000-03-29 | 88,50 | 5.306.200 | 89,00 | 84,69 | 84,81 | 00:00:00 | | 2000-03-30 | 92,19 | 7.823.200 | 92,25 | 89,06 | 89,19 | 00:00:00 | | 2000-03-31 | 92,44 | 6.282.000 | 94,25 | 91,87 | 92,25 | 00:00:00 | | 2000-04-03 | 92,31 | 3.577.200 | 93,75 | 91,50 | 92,62 | 00:00:00 | | 2000-04-04 | 89,81 | 7.643.400 | 93,25 | 89,37 | 92,56 | 00:00:00 | | 2000-04-05 | 87,50 | 2.959.200 | 90,69 | 87,37 | 89,62 | 00:00:00 | | 2000-04-06 | 88,94 | 2.299.000 | 89,81 | 87,31 | 88,00 | 00:00:00 | | 2000-04-07 | 86,44 | 2.876.000 | 88,94 | 86,31 | 88,94 | 00:00:00 | | 2000-04-10 | 86,06 | 2.417.600 | 87,44 | 85,12 | 85,44 | 00:00:00 | | 2000-04-11 | 88,69 | 3.443.400 | 89,50 | 86,56 | 86,56 | 00:00:00 | | 2000-04-12 | 89,00 | 2.795.400 | 90,44 | 88,44 | 89,31 | 00:00:00 | | 2000-04-13 | 86,94 | 5.013.200 | 88,94 | 86,94 | 88,94 | 00:00:00 | | 2000-04-14 | 85,69 | 3.769.400 | 87,06 | 85,44 | 87,00 | 00:00:00 | | 2000-04-17 | 82,94 | 3.983.000 | 85,69 | 82,31 | 85,00 | 00:00:00 | | 2000-04-18 | 84,56 | 3.010.400 | 84,94 | 82,31 | 82,75 | 00:00:00 | | 2000-04-19 | 84,75 | 3.027.000 | 86,12 | 83,94 | 84,31 | 00:00:00 | | 2000-04-20 | 86,31 | 2.225.200 | 86,31 | 83,12 | 83,12 | 00:00:00 | | 2000-04-24 | 85,25 | 2.998.400 | 87,31 | 84,94 | 85,31 | 00:00:00 | | 2000-04-25 | 84,81 | 3.206.000 | 86,19 | 84,06 | 85,37 | 00:00:00 | | 2000-04-26 | 86,31 | 2.055.600 | 86,56 | 85,44 | 86,19 | 00:00:00 | | 2000-04-27 | 88,44 | 2.895.600 | 89,00 | 86,31 | 86,31 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
