|
 Chevron Corporati - [Ticker: CVX] |     | | Última Transacción | 118,030 | Hora de Cotización | 2018-11-30 - 00:00:00 | | Variación | --0.82 (+0.99%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 118,650 | Mínimo | 117,710 | | Volumen | 1.225.524 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 115,770 x 300 - 115,780 x 800 | Yield | | | Cierre Anterior | 118,850 | PER | 0,00% | | Apertura | 118,050 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 67,20 | 7.168.200 | 67,52 | 66,40 | 66,80 | 00:00:00 | | 2002-11-15 | 67,55 | 6.732.600 | 67,70 | 66,74 | 66,80 | 00:00:00 | | 2002-11-18 | 67,80 | 5.967.000 | 67,99 | 67,10 | 67,65 | 00:00:00 | | 2002-11-19 | 67,53 | 5.333.200 | 68,50 | 67,25 | 67,75 | 00:00:00 | | 2002-11-20 | 68,05 | 7.405.400 | 68,20 | 66,51 | 67,50 | 00:00:00 | | 2002-11-21 | 67,60 | 7.622.400 | 68,38 | 66,89 | 68,30 | 00:00:00 | | 2002-11-22 | 66,43 | 7.420.200 | 67,50 | 66,35 | 67,25 | 00:00:00 | | 2002-11-25 | 67,75 | 7.242.400 | 68,18 | 66,20 | 66,70 | 00:00:00 | | 2002-11-26 | 66,28 | 7.815.600 | 67,57 | 66,21 | 67,25 | 00:00:00 | | 2002-11-27 | 66,88 | 5.473.200 | 67,55 | 66,28 | 66,28 | 00:00:00 | | 2002-11-29 | 67,03 | 2.823.800 | 67,08 | 66,70 | 66,75 | 00:00:00 | | 2002-12-02 | 66,66 | 7.815.000 | 67,45 | 66,36 | 67,20 | 00:00:00 | | 2002-12-03 | 67,15 | 5.294.600 | 67,85 | 66,80 | 67,05 | 00:00:00 | | 2002-12-04 | 67,80 | 5.957.800 | 67,98 | 66,55 | 67,16 | 00:00:00 | | 2002-12-05 | 67,95 | 5.756.400 | 69,00 | 67,50 | 68,50 | 00:00:00 | | 2002-12-06 | 68,35 | 4.565.600 | 68,35 | 67,05 | 67,96 | 00:00:00 | | 2002-12-09 | 67,32 | 5.884.600 | 68,98 | 66,91 | 68,38 | 00:00:00 | | 2002-12-10 | 68,45 | 5.646.000 | 68,49 | 66,91 | 67,47 | 00:00:00 | | 2002-12-11 | 67,85 | 5.316.600 | 68,19 | 67,21 | 67,50 | 00:00:00 | | 2002-12-12 | 67,87 | 4.180.800 | 68,13 | 67,35 | 67,65 | 00:00:00 | | 2002-12-13 | 67,63 | 5.667.200 | 68,48 | 67,56 | 67,95 | 00:00:00 | | 2002-12-16 | 68,45 | 7.330.600 | 69,13 | 67,79 | 68,05 | 00:00:00 | | 2002-12-17 | 67,90 | 5.415.200 | 68,80 | 67,65 | 68,55 | 00:00:00 | | 2002-12-18 | 67,43 | 4.921.400 | 67,70 | 66,80 | 67,70 | 00:00:00 | | 2002-12-19 | 66,25 | 8.272.600 | 67,60 | 65,90 | 66,92 | 00:00:00 | | 2002-12-20 | 66,65 | 8.487.400 | 67,10 | 66,25 | 66,25 | 00:00:00 | | 2002-12-23 | 66,77 | 5.073.000 | 67,50 | 66,70 | 66,95 | 00:00:00 | | 2002-12-24 | 66,65 | 2.044.200 | 67,13 | 66,65 | 66,85 | 00:00:00 | | 2002-12-26 | 66,91 | 3.430.800 | 67,49 | 66,55 | 66,80 | 00:00:00 | | 2002-12-27 | 65,90 | 4.042.200 | 67,10 | 65,73 | 66,91 | 00:00:00 | | 2002-12-30 | 66,65 | 3.859.400 | 66,85 | 66,30 | 66,30 | 00:00:00 | | 2002-12-31 | 66,48 | 4.730.000 | 66,74 | 65,90 | 66,46 | 00:00:00 | | 2003-01-02 | 67,82 | 4.365.400 | 67,84 | 66,78 | 67,20 | 00:00:00 | | 2003-01-03 | 68,34 | 4.958.000 | 68,39 | 67,60 | 67,82 | 00:00:00 | | 2003-01-06 | 69,90 | 7.761.200 | 70,40 | 68,20 | 68,34 | 00:00:00 | | 2003-01-07 | 68,45 | 8.403.400 | 69,90 | 68,00 | 69,75 | 00:00:00 | | 2003-01-08 | 68,05 | 6.096.400 | 68,54 | 67,60 | 68,46 | 00:00:00 | | 2003-01-09 | 69,12 | 5.208.400 | 69,21 | 68,07 | 68,15 | 00:00:00 | | 2003-01-10 | 68,61 | 5.611.000 | 68,94 | 68,05 | 68,50 | 00:00:00 | | 2003-01-13 | 68,18 | 6.636.200 | 68,88 | 67,79 | 68,78 | 00:00:00 | | 2003-01-14 | 68,50 | 5.158.800 | 68,53 | 67,55 | 68,23 | 00:00:00 | | 2003-01-15 | 68,15 | 4.651.400 | 68,70 | 67,90 | 68,68 | 00:00:00 | | 2003-01-16 | 68,32 | 4.782.400 | 69,00 | 68,30 | 68,65 | 00:00:00 | | 2003-01-17 | 68,11 | 5.004.200 | 68,80 | 67,82 | 68,32 | 00:00:00 | | 2003-01-21 | 66,85 | 6.352.200 | 68,12 | 66,82 | 68,12 | 00:00:00 | | 2003-01-22 | 65,70 | 8.907.600 | 66,58 | 65,64 | 66,40 | 00:00:00 | | 2003-01-23 | 64,97 | 8.201.400 | 65,52 | 64,65 | 65,45 | 00:00:00 | | 2003-01-24 | 63,54 | 7.238.600 | 64,97 | 63,27 | 64,83 | 00:00:00 | | 2003-01-27 | 61,85 | 9.717.000 | 63,65 | 61,31 | 63,45 | 00:00:00 | | 2003-01-28 | 62,95 | 7.359.800 | 63,40 | 62,10 | 62,22 | 00:00:00 | | 2003-01-29 | 65,30 | 9.937.800 | 65,70 | 63,65 | 63,97 | 00:00:00 | | 2003-01-30 | 64,20 | 7.353.600 | 65,74 | 63,54 | 65,48 | 00:00:00 | | 2003-01-31 | 64,40 | 16.914.200 | 64,87 | 62,11 | 62,25 | 00:00:00 | | 2003-02-03 | 65,65 | 7.417.600 | 65,71 | 64,25 | 64,41 | 00:00:00 | | 2003-02-04 | 65,47 | 7.440.600 | 66,02 | 64,24 | 64,80 | 00:00:00 | | 2003-02-05 | 65,07 | 7.341.200 | 65,95 | 64,53 | 65,80 | 00:00:00 | | 2003-02-06 | 64,65 | 5.751.000 | 65,07 | 63,57 | 65,07 | 00:00:00 | | 2003-02-07 | 63,72 | 5.593.400 | 64,87 | 63,25 | 64,60 | 00:00:00 | | 2003-02-10 | 64,94 | 5.413.200 | 64,94 | 63,75 | 63,85 | 00:00:00 | | 2003-02-11 | 64,53 | 6.424.000 | 65,72 | 64,00 | 65,10 | 00:00:00 | | 2003-02-12 | 63,08 | 4.477.600 | 64,10 | 62,95 | 63,83 | 00:00:00 | | 2003-02-13 | 63,00 | 4.877.000 | 63,55 | 62,22 | 62,90 | 00:00:00 | | 2003-02-14 | 63,73 | 4.650.600 | 64,08 | 62,79 | 63,05 | 00:00:00 | | 2003-02-18 | 64,00 | 5.383.600 | 64,77 | 63,83 | 64,32 | 00:00:00 | | 2003-02-19 | 64,41 | 4.265.800 | 64,52 | 64,01 | 64,01 | 00:00:00 | | 2003-02-20 | 63,50 | 6.267.600 | 65,25 | 63,50 | 65,00 | 00:00:00 | | 2003-02-21 | 64,05 | 6.524.600 | 64,90 | 63,49 | 64,10 | 00:00:00 | | 2003-02-24 | 64,41 | 6.730.000 | 64,69 | 63,97 | 64,17 | 00:00:00 | | 2003-02-25 | 64,19 | 6.954.400 | 64,95 | 63,64 | 64,42 | 00:00:00 | | 2003-02-26 | 64,08 | 5.161.200 | 64,74 | 63,75 | 63,92 | 00:00:00 | | 2003-02-27 | 64,16 | 7.460.200 | 64,74 | 63,78 | 64,74 | 00:00:00 | | 2003-02-28 | 64,17 | 6.425.400 | 64,72 | 64,07 | 64,16 | 00:00:00 | | 2003-03-03 | 64,54 | 5.016.800 | 65,05 | 64,36 | 64,53 | 00:00:00 | | 2003-03-04 | 64,65 | 4.415.000 | 64,93 | 64,48 | 64,70 | 00:00:00 | | 2003-03-05 | 65,95 | 7.056.600 | 65,95 | 64,63 | 64,80 | 00:00:00 | | 2003-03-06 | 65,38 | 7.427.800 | 66,03 | 65,02 | 65,96 | 00:00:00 | | 2003-03-07 | 65,26 | 7.612.600 | 65,72 | 64,27 | 64,80 | 00:00:00 | | 2003-03-10 | 63,90 | 6.945.000 | 65,41 | 63,78 | 65,20 | 00:00:00 | | 2003-03-11 | 63,74 | 5.840.000 | 64,66 | 63,55 | 64,55 | 00:00:00 | | 2003-03-12 | 63,05 | 9.503.600 | 63,74 | 61,70 | 63,74 | 00:00:00 | | 2003-03-13 | 63,66 | 7.102.200 | 64,15 | 63,33 | 64,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
