Última Hora: "SEF vai ter 100 novos inspectores que iniciam formação de um ano - DNoticias" Sun, 13 Oct 2019 18:22:00 GMT    "CDS-PP. Adolfo Mesquita Nunes afasta-se da liderança do CDS - PÚBLICO" Sun, 13 Oct 2019 13:51:00 GMT    "Mercedes-Benz GLC: Revisto e atualizado - Jornal de Negócios - Portugal" Sat, 12 Oct 2019 15:00:00 GMT    "IPMA coloca Alentejo em Alerta Amarelo devido a previsão de chuva forte - Rádio Campanário" Sun, 13 Oct 2019 11:06:38 GMT   "Tufão Hagibis já provocou pelo menos 33 mortos no Japão - SIC Notícias" Sun, 13 Oct 2019 11:01:00 GMT    "Pires de Lima: Há condições para salário mínimo de 700 euros - Dinheiro Vivo" Sun, 13 Oct 2019 13:29:00 GMT    "Síria: Trump anuncia "sanções severas" e ordena saída imediata de tropas - Notícias ao Minuto" Sun, 13 Oct 2019 15:50:45 GMT    "Urgência pediátrica do Garcia de Orta já reabriu - Jornal Económico" Sun, 13 Oct 2019 08:15:27 GMT    "Tribunal Central confirma: autarca de Castelo Branco vai mesmo perder o mandato - Observador" Sun, 13 Oct 2019 20:16:00 GMT    "A guerra na Síria. Assad dá uma mão aos curdos para travar ofensiva turca - PÚBLICO" Sun, 13 Oct 2019 19:23:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
--0.82 (+0.99%) Chevron Corporati - [Ticker: CVX]Gráfico Chevron Corporati  Noticias Chevron Corporati  Descargar Históricos de Metastock Chevron Corporati y Otros  Análisis Técnico Chevron Corporati  
Última Transacción118,030Hora de Cotización2018-11-30 - 00:00:00
Variación--0.82 (+0.99%)Rango 52 Semanas[0,000 - 0,000]
Máximo118,650Mínimo117,710
Volumen1.225.524Volumen Medio (3m)0
Demanda / Oferta115,770 x 300 - 115,780 x 800Yield
Cierre Anterior118,850PER0,00%
Apertura118,050EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2019-10-14
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-0383,624.387.60085,8782,5685,8700:00:00
2000-01-0483,623.702.40084,1282,5082,9400:00:00
2000-01-0585,125.567.60086,5683,0683,0600:00:00
2000-01-0688,754.353.40089,1985,3185,3100:00:00
2000-01-0790,314.487.40090,8789,0090,0000:00:00
2000-01-1087,872.104.80090,0687,6990,0600:00:00
2000-01-1187,062.791.20088,8786,9487,8700:00:00
2000-01-1286,752.992.60087,6285,8787,0600:00:00
2000-01-1387,563.253.40089,2586,1286,5000:00:00
2000-01-1487,003.673.00087,4485,5685,8100:00:00
2000-01-1889,314.317.40089,5086,9487,5000:00:00
2000-01-1987,945.027.00089,0087,7589,0000:00:00
2000-01-2087,503.419.80088,1986,8188,1900:00:00
2000-01-2188,563.947.80089,8787,8187,8700:00:00
2000-01-2488,813.536.60090,3787,9489,5000:00:00
2000-01-2588,563.854.60090,5087,6288,8100:00:00
2000-01-2687,752.681.00089,7586,5089,2500:00:00
2000-01-2784,313.550.80087,6283,5687,3100:00:00
2000-01-2882,564.066.00083,6981,8783,5600:00:00
2000-01-3183,623.660.60083,9480,7582,0600:00:00
2000-02-0183,192.611.60084,4482,5083,3700:00:00
2000-02-0282,623.418.80083,9482,4482,6900:00:00
2000-02-0381,443.512.80082,5080,6282,1200:00:00
2000-02-0478,564.224.20081,2578,3781,2500:00:00
2000-02-0779,063.135.60080,0078,4479,1200:00:00
2000-02-0878,313.567.40080,6978,3180,1200:00:00
2000-02-0975,004.802.40078,6974,9478,4400:00:00
2000-02-1076,813.832.60077,4474,8775,5600:00:00
2000-02-1174,005.019.80077,6272,1977,3700:00:00
2000-02-1473,815.039.80075,4473,6274,1900:00:00
2000-02-1577,506.143.40077,6974,4474,4400:00:00
2000-02-1677,814.749.20078,9477,3177,7500:00:00
2000-02-1777,753.735.80078,1976,5678,1200:00:00
2000-02-1876,193.570.40077,7575,8177,5000:00:00
2000-02-2275,693.526.40076,1974,2575,0600:00:00
2000-02-2373,253.770.00075,0672,8175,0000:00:00
2000-02-2471,445.415.60073,5671,3773,3100:00:00
2000-02-2571,066.453.40072,7569,9472,0000:00:00
2000-02-2874,565.097.80074,9470,8771,0600:00:00
2000-02-2974,694.296.60075,4473,4474,5600:00:00
2000-03-0175,254.633.40075,6272,6274,5600:00:00
2000-03-0275,694.050.40077,4474,9475,3700:00:00
2000-03-0374,564.637.60075,3773,5674,5600:00:00
2000-03-0674,002.814.40074,7573,6974,4400:00:00
2000-03-0781,005.600.00082,0074,5074,5600:00:00
2000-03-0881,067.262.80084,3779,7580,1200:00:00
2000-03-0983,254.307.20084,0079,7580,3100:00:00
2000-03-1080,375.384.60084,8179,4483,5600:00:00
2000-03-1379,814.170.80083,7579,7580,9400:00:00
2000-03-1482,874.209.40083,1279,3180,0000:00:00
2000-03-1583,943.756.20084,0080,8782,8700:00:00
2000-03-1684,125.194.40087,0081,6983,1900:00:00
2000-03-1783,314.251.00084,0082,3183,9400:00:00
2000-03-2082,942.280.40084,0681,6983,5600:00:00
2000-03-2186,003.546.00086,5083,0083,0000:00:00
2000-03-2284,002.794.20085,7582,4484,5000:00:00
2000-03-2384,624.197.80085,8182,2583,0000:00:00
2000-03-2485,622.815.20085,9484,7584,7500:00:00
2000-03-2784,563.774.20085,8782,4484,1900:00:00
2000-03-2884,873.260.80085,7583,2583,5600:00:00
2000-03-2988,505.306.20089,0084,6984,8100:00:00
2000-03-3092,197.823.20092,2589,0689,1900:00:00
2000-03-3192,446.282.00094,2591,8792,2500:00:00
2000-04-0392,313.577.20093,7591,5092,6200:00:00
2000-04-0489,817.643.40093,2589,3792,5600:00:00
2000-04-0587,502.959.20090,6987,3789,6200:00:00
2000-04-0688,942.299.00089,8187,3188,0000:00:00
2000-04-0786,442.876.00088,9486,3188,9400:00:00
2000-04-1086,062.417.60087,4485,1285,4400:00:00
2000-04-1188,693.443.40089,5086,5686,5600:00:00
2000-04-1289,002.795.40090,4488,4489,3100:00:00
2000-04-1386,945.013.20088,9486,9488,9400:00:00
2000-04-1485,693.769.40087,0685,4487,0000:00:00
2000-04-1782,943.983.00085,6982,3185,0000:00:00
2000-04-1884,563.010.40084,9482,3182,7500:00:00
2000-04-1984,753.027.00086,1283,9484,3100:00:00
2000-04-2086,312.225.20086,3183,1283,1200:00:00
2000-04-2485,252.998.40087,3184,9485,3100:00:00
2000-04-2584,813.206.00086,1984,0685,3700:00:00
2000-04-2686,312.055.60086,5685,4486,1900:00:00
2000-04-2788,442.895.60089,0086,3186,3100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters