|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 63,66 | 7.102.200 | 64,15 | 63,33 | 64,15 | 00:00:00 | | 2003-03-14 | 64,19 | 6.675.400 | 64,25 | 63,15 | 63,82 | 00:00:00 | | 2003-03-17 | 64,71 | 8.107.800 | 65,15 | 63,60 | 63,60 | 00:00:00 | | 2003-03-18 | 65,63 | 8.186.800 | 65,80 | 64,06 | 64,71 | 00:00:00 | | 2003-03-19 | 65,83 | 8.531.000 | 66,10 | 65,36 | 65,70 | 00:00:00 | | 2003-03-20 | 65,80 | 8.258.200 | 66,44 | 65,34 | 65,83 | 00:00:00 | | 2003-03-21 | 66,00 | 10.628.400 | 66,65 | 65,66 | 66,65 | 00:00:00 | | 2003-03-24 | 64,98 | 6.352.800 | 65,92 | 64,70 | 65,55 | 00:00:00 | | 2003-03-25 | 66,02 | 6.984.200 | 66,25 | 65,11 | 65,23 | 00:00:00 | | 2003-03-26 | 65,80 | 7.280.200 | 66,36 | 65,60 | 66,25 | 00:00:00 | | 2003-03-27 | 65,20 | 6.797.800 | 65,88 | 64,80 | 65,20 | 00:00:00 | | 2003-03-28 | 65,25 | 5.516.600 | 65,75 | 64,95 | 65,00 | 00:00:00 | | 2003-03-31 | 64,65 | 7.507.400 | 65,21 | 64,30 | 64,80 | 00:00:00 | | 2003-04-01 | 65,49 | 5.577.200 | 65,72 | 64,75 | 64,81 | 00:00:00 | | 2003-04-02 | 65,08 | 5.068.000 | 65,95 | 64,89 | 65,86 | 00:00:00 | | 2003-04-03 | 64,40 | 7.024.000 | 65,29 | 64,20 | 64,75 | 00:00:00 | | 2003-04-04 | 64,94 | 5.475.400 | 64,95 | 64,31 | 64,75 | 00:00:00 | | 2003-04-07 | 64,40 | 7.616.800 | 65,81 | 64,30 | 65,75 | 00:00:00 | | 2003-04-08 | 64,20 | 5.433.800 | 64,56 | 63,89 | 64,10 | 00:00:00 | | 2003-04-09 | 64,20 | 5.547.800 | 65,27 | 63,99 | 64,65 | 00:00:00 | | 2003-04-10 | 64,08 | 3.973.200 | 64,27 | 63,59 | 64,15 | 00:00:00 | | 2003-04-11 | 63,56 | 5.350.200 | 64,18 | 63,25 | 63,96 | 00:00:00 | | 2003-04-14 | 63,92 | 4.464.400 | 64,42 | 63,46 | 63,57 | 00:00:00 | | 2003-04-15 | 64,03 | 5.741.600 | 64,16 | 63,35 | 63,85 | 00:00:00 | | 2003-04-16 | 63,50 | 5.730.800 | 64,40 | 63,29 | 64,40 | 00:00:00 | | 2003-04-17 | 64,05 | 4.547.800 | 64,08 | 63,45 | 63,45 | 00:00:00 | | 2003-04-21 | 64,68 | 5.413.200 | 64,68 | 63,95 | 64,43 | 00:00:00 | | 2003-04-22 | 65,16 | 6.737.200 | 65,36 | 63,95 | 64,68 | 00:00:00 | | 2003-04-23 | 64,88 | 7.571.400 | 65,03 | 63,92 | 64,90 | 00:00:00 | | 2003-04-24 | 64,08 | 5.867.600 | 64,80 | 64,01 | 64,15 | 00:00:00 | | 2003-04-25 | 63,40 | 6.911.400 | 63,75 | 62,52 | 63,70 | 00:00:00 | | 2003-04-28 | 63,80 | 4.992.200 | 64,50 | 63,00 | 63,43 | 00:00:00 | | 2003-04-29 | 63,20 | 7.211.200 | 63,81 | 62,98 | 63,26 | 00:00:00 | | 2003-04-30 | 62,81 | 9.707.600 | 63,34 | 62,61 | 63,00 | 00:00:00 | | 2003-05-01 | 63,00 | 9.569.800 | 63,41 | 62,13 | 63,15 | 00:00:00 | | 2003-05-02 | 65,35 | 11.495.000 | 65,60 | 63,81 | 63,90 | 00:00:00 | | 2003-05-05 | 67,18 | 11.924.200 | 67,40 | 65,76 | 66,00 | 00:00:00 | | 2003-05-06 | 67,18 | 9.196.600 | 68,00 | 66,91 | 67,20 | 00:00:00 | | 2003-05-07 | 66,65 | 6.732.600 | 67,17 | 66,35 | 67,17 | 00:00:00 | | 2003-05-08 | 67,34 | 5.285.000 | 67,63 | 66,36 | 66,66 | 00:00:00 | | 2003-05-09 | 67,55 | 5.748.600 | 67,68 | 66,80 | 67,34 | 00:00:00 | | 2003-05-12 | 68,25 | 5.910.200 | 68,59 | 67,25 | 67,60 | 00:00:00 | | 2003-05-13 | 68,65 | 6.031.000 | 69,28 | 68,01 | 68,25 | 00:00:00 | | 2003-05-14 | 67,82 | 11.070.600 | 69,15 | 67,46 | 69,15 | 00:00:00 | | 2003-05-15 | 67,13 | 6.373.200 | 67,63 | 66,80 | 67,12 | 00:00:00 | | 2003-05-16 | 67,30 | 5.445.600 | 67,72 | 66,97 | 67,14 | 00:00:00 | | 2003-05-19 | 66,31 | 4.363.400 | 67,10 | 66,31 | 66,85 | 00:00:00 | | 2003-05-20 | 66,67 | 5.119.200 | 66,92 | 66,20 | 66,60 | 00:00:00 | | 2003-05-21 | 67,70 | 9.603.800 | 67,76 | 66,11 | 66,67 | 00:00:00 | | 2003-05-22 | 67,45 | 6.927.000 | 67,90 | 67,12 | 67,45 | 00:00:00 | | 2003-05-23 | 68,43 | 8.032.400 | 68,98 | 67,22 | 67,45 | 00:00:00 | | 2003-05-27 | 70,65 | 13.054.800 | 71,40 | 68,32 | 68,50 | 00:00:00 | | 2003-05-28 | 70,61 | 9.311.600 | 71,25 | 69,24 | 69,24 | 00:00:00 | | 2003-05-29 | 70,17 | 6.113.600 | 70,97 | 69,91 | 70,85 | 00:00:00 | | 2003-05-30 | 70,94 | 7.450.200 | 71,40 | 70,32 | 70,35 | 00:00:00 | | 2003-06-02 | 72,08 | 8.439.800 | 72,80 | 71,03 | 71,50 | 00:00:00 | | 2003-06-03 | 72,94 | 6.333.600 | 73,00 | 71,95 | 72,08 | 00:00:00 | | 2003-06-04 | 73,78 | 6.594.400 | 73,92 | 72,62 | 72,97 | 00:00:00 | | 2003-06-05 | 74,27 | 5.519.600 | 74,36 | 73,30 | 73,78 | 00:00:00 | | 2003-06-06 | 74,26 | 8.110.000 | 74,84 | 73,53 | 74,30 | 00:00:00 | | 2003-06-09 | 73,61 | 5.054.400 | 74,05 | 73,27 | 73,85 | 00:00:00 | | 2003-06-10 | 74,23 | 5.235.200 | 74,45 | 73,85 | 74,15 | 00:00:00 | | 2003-06-11 | 75,61 | 5.453.600 | 75,73 | 74,50 | 74,73 | 00:00:00 | | 2003-06-12 | 75,62 | 5.044.200 | 76,23 | 74,79 | 75,72 | 00:00:00 | | 2003-06-13 | 75,05 | 4.871.600 | 75,69 | 74,30 | 75,62 | 00:00:00 | | 2003-06-16 | 74,94 | 7.794.400 | 75,08 | 74,18 | 74,55 | 00:00:00 | | 2003-06-17 | 74,31 | 6.658.800 | 74,94 | 73,55 | 74,94 | 00:00:00 | | 2003-06-18 | 74,19 | 5.370.000 | 74,65 | 73,66 | 74,31 | 00:00:00 | | 2003-06-19 | 73,73 | 4.667.400 | 74,28 | 72,78 | 74,19 | 00:00:00 | | 2003-06-20 | 73,80 | 5.976.000 | 74,70 | 73,72 | 74,15 | 00:00:00 | | 2003-06-23 | 73,62 | 5.670.600 | 73,85 | 72,78 | 73,55 | 00:00:00 | | 2003-06-24 | 73,81 | 5.886.400 | 74,00 | 73,33 | 73,62 | 00:00:00 | | 2003-06-25 | 73,40 | 4.846.400 | 74,50 | 73,30 | 73,50 | 00:00:00 | | 2003-06-26 | 73,18 | 4.273.400 | 73,50 | 72,85 | 73,00 | 00:00:00 | | 2003-06-27 | 72,38 | 5.176.600 | 73,30 | 72,20 | 72,80 | 00:00:00 | | 2003-06-30 | 72,20 | 4.754.600 | 72,85 | 71,80 | 72,35 | 00:00:00 | | 2003-07-01 | 72,45 | 6.531.600 | 72,65 | 71,07 | 72,20 | 00:00:00 | | 2003-07-02 | 72,65 | 5.998.200 | 72,65 | 71,65 | 72,45 | 00:00:00 | | 2003-07-03 | 71,93 | 3.432.400 | 72,50 | 71,60 | 72,50 | 00:00:00 | | 2003-07-07 | 73,30 | 6.024.800 | 73,43 | 72,15 | 72,25 | 00:00:00 | | 2003-07-08 | 73,47 | 4.588.400 | 73,58 | 72,70 | 73,05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
