|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-08 | 73,47 | 4.588.400 | 73,58 | 72,70 | 73,05 | 00:00:00 | | 2003-07-09 | 72,80 | 4.188.400 | 73,47 | 72,61 | 73,43 | 00:00:00 | | 2003-07-10 | 72,07 | 5.520.800 | 72,80 | 71,52 | 72,80 | 00:00:00 | | 2003-07-11 | 73,00 | 3.591.600 | 73,04 | 72,04 | 72,32 | 00:00:00 | | 2003-07-14 | 72,19 | 4.050.600 | 73,45 | 72,06 | 73,20 | 00:00:00 | | 2003-07-15 | 71,36 | 5.802.200 | 72,24 | 71,16 | 72,20 | 00:00:00 | | 2003-07-16 | 71,46 | 5.281.400 | 71,75 | 71,14 | 71,38 | 00:00:00 | | 2003-07-17 | 71,50 | 6.226.600 | 71,90 | 70,90 | 71,46 | 00:00:00 | | 2003-07-18 | 72,74 | 6.720.200 | 72,91 | 71,55 | 71,90 | 00:00:00 | | 2003-07-21 | 72,10 | 5.458.000 | 72,80 | 71,71 | 72,70 | 00:00:00 | | 2003-07-22 | 72,55 | 5.574.000 | 72,95 | 71,82 | 72,68 | 00:00:00 | | 2003-07-23 | 72,02 | 3.897.800 | 72,88 | 71,55 | 72,60 | 00:00:00 | | 2003-07-24 | 71,80 | 4.788.800 | 72,79 | 71,60 | 72,25 | 00:00:00 | | 2003-07-25 | 72,73 | 4.641.400 | 72,80 | 71,51 | 71,70 | 00:00:00 | | 2003-07-28 | 72,58 | 4.955.200 | 72,98 | 72,10 | 72,60 | 00:00:00 | | 2003-07-29 | 71,80 | 4.335.200 | 72,44 | 71,50 | 72,25 | 00:00:00 | | 2003-07-30 | 71,80 | 3.954.000 | 72,30 | 71,52 | 72,10 | 00:00:00 | | 2003-07-31 | 72,11 | 4.655.400 | 73,25 | 71,55 | 72,50 | 00:00:00 | | 2003-08-01 | 71,05 | 5.718.800 | 72,45 | 71,03 | 72,29 | 00:00:00 | | 2003-08-04 | 70,67 | 6.778.200 | 71,30 | 70,05 | 71,01 | 00:00:00 | | 2003-08-05 | 70,80 | 5.414.000 | 71,40 | 70,37 | 70,75 | 00:00:00 | | 2003-08-06 | 70,88 | 6.050.600 | 71,48 | 70,50 | 70,75 | 00:00:00 | | 2003-08-07 | 72,26 | 4.744.000 | 72,47 | 70,75 | 70,93 | 00:00:00 | | 2003-08-08 | 72,80 | 4.419.000 | 72,94 | 71,96 | 72,76 | 00:00:00 | | 2003-08-11 | 73,20 | 4.209.200 | 73,77 | 72,90 | 73,04 | 00:00:00 | | 2003-08-12 | 73,91 | 5.305.600 | 73,97 | 72,96 | 73,35 | 00:00:00 | | 2003-08-13 | 73,24 | 4.291.000 | 74,29 | 73,03 | 74,25 | 00:00:00 | | 2003-08-14 | 74,24 | 5.972.400 | 74,25 | 73,24 | 73,72 | 00:00:00 | | 2003-08-15 | 72,82 | 3.850.400 | 73,20 | 72,62 | 73,05 | 00:00:00 | | 2003-08-18 | 72,58 | 4.823.000 | 73,10 | 72,50 | 73,05 | 00:00:00 | | 2003-08-19 | 72,10 | 5.252.600 | 72,78 | 71,65 | 72,58 | 00:00:00 | | 2003-08-20 | 72,60 | 4.069.200 | 72,79 | 71,89 | 72,10 | 00:00:00 | | 2003-08-21 | 72,78 | 4.073.000 | 73,15 | 72,31 | 72,67 | 00:00:00 | | 2003-08-22 | 71,81 | 3.748.800 | 73,00 | 71,54 | 73,00 | 00:00:00 | | 2003-08-25 | 72,35 | 3.327.800 | 72,53 | 71,80 | 72,00 | 00:00:00 | | 2003-08-26 | 72,20 | 4.544.600 | 72,55 | 71,50 | 72,20 | 00:00:00 | | 2003-08-27 | 72,29 | 3.284.400 | 72,70 | 72,15 | 72,15 | 00:00:00 | | 2003-08-28 | 73,17 | 5.356.600 | 73,21 | 71,88 | 72,35 | 00:00:00 | | 2003-08-29 | 72,87 | 3.713.000 | 73,41 | 72,70 | 73,17 | 00:00:00 | | 2003-09-02 | 73,71 | 7.746.200 | 73,77 | 72,53 | 72,98 | 00:00:00 | | 2003-09-03 | 73,94 | 5.783.000 | 74,56 | 73,66 | 73,90 | 00:00:00 | | 2003-09-04 | 73,70 | 4.810.600 | 74,15 | 73,52 | 73,94 | 00:00:00 | | 2003-09-05 | 73,02 | 6.334.000 | 73,64 | 72,42 | 73,55 | 00:00:00 | | 2003-09-08 | 74,02 | 5.088.400 | 74,02 | 72,98 | 73,00 | 00:00:00 | | 2003-09-09 | 73,42 | 4.188.400 | 73,99 | 73,13 | 73,99 | 00:00:00 | | 2003-09-10 | 72,99 | 7.344.000 | 73,85 | 72,67 | 73,65 | 00:00:00 | | 2003-09-11 | 73,50 | 4.241.200 | 73,90 | 73,24 | 73,60 | 00:00:00 | | 2003-09-12 | 72,95 | 5.623.400 | 73,51 | 72,40 | 73,30 | 00:00:00 | | 2003-09-15 | 72,75 | 3.976.600 | 73,15 | 72,28 | 72,56 | 00:00:00 | | 2003-09-16 | 73,00 | 3.945.600 | 73,20 | 72,45 | 72,93 | 00:00:00 | | 2003-09-17 | 72,27 | 5.089.800 | 73,10 | 72,27 | 73,02 | 00:00:00 | | 2003-09-18 | 72,25 | 5.190.200 | 72,45 | 72,03 | 72,27 | 00:00:00 | | 2003-09-19 | 72,36 | 4.094.000 | 72,62 | 71,95 | 72,25 | 00:00:00 | | 2003-09-22 | 72,20 | 4.282.600 | 72,36 | 71,52 | 72,00 | 00:00:00 | | 2003-09-23 | 72,52 | 3.701.000 | 72,80 | 72,02 | 72,35 | 00:00:00 | | 2003-09-24 | 72,33 | 5.154.400 | 73,59 | 72,27 | 73,02 | 00:00:00 | | 2003-09-25 | 71,76 | 4.382.800 | 72,88 | 71,76 | 72,40 | 00:00:00 | | 2003-09-26 | 71,48 | 5.081.800 | 71,91 | 71,32 | 71,55 | 00:00:00 | | 2003-09-29 | 71,70 | 4.338.200 | 72,10 | 71,14 | 71,56 | 00:00:00 | | 2003-09-30 | 71,45 | 4.992.200 | 71,80 | 70,70 | 71,50 | 00:00:00 | | 2003-10-01 | 73,13 | 5.577.000 | 73,16 | 71,57 | 71,60 | 00:00:00 | | 2003-10-02 | 72,80 | 4.880.600 | 73,15 | 72,15 | 72,70 | 00:00:00 | | 2003-10-03 | 73,08 | 5.109.400 | 73,76 | 72,90 | 73,40 | 00:00:00 | | 2003-10-06 | 73,70 | 3.197.000 | 73,89 | 73,30 | 73,70 | 00:00:00 | | 2003-10-07 | 73,98 | 4.397.000 | 74,08 | 73,05 | 73,35 | 00:00:00 | | 2003-10-08 | 73,36 | 3.736.600 | 74,17 | 73,25 | 74,15 | 00:00:00 | | 2003-10-09 | 73,53 | 5.623.600 | 74,06 | 73,15 | 73,47 | 00:00:00 | | 2003-10-10 | 73,80 | 3.767.200 | 74,15 | 73,56 | 73,58 | 00:00:00 | | 2003-10-13 | 74,45 | 3.576.600 | 74,92 | 74,00 | 74,15 | 00:00:00 | | 2003-10-14 | 74,99 | 4.280.200 | 75,00 | 74,02 | 74,46 | 00:00:00 | | 2003-10-15 | 74,00 | 5.587.200 | 75,00 | 73,80 | 75,00 | 00:00:00 | | 2003-10-16 | 74,23 | 4.157.600 | 74,74 | 74,03 | 74,05 | 00:00:00 | | 2003-10-17 | 73,73 | 3.698.400 | 74,62 | 73,52 | 74,55 | 00:00:00 | | 2003-10-20 | 74,31 | 4.055.000 | 74,38 | 73,41 | 73,60 | 00:00:00 | | 2003-10-21 | 74,27 | 5.703.000 | 74,65 | 73,86 | 74,32 | 00:00:00 | | 2003-10-22 | 73,49 | 4.113.200 | 74,27 | 73,25 | 74,27 | 00:00:00 | | 2003-10-23 | 73,81 | 5.432.800 | 73,97 | 72,82 | 73,49 | 00:00:00 | | 2003-10-24 | 73,12 | 4.448.400 | 73,60 | 72,56 | 73,50 | 00:00:00 | | 2003-10-27 | 72,83 | 3.825.800 | 73,33 | 72,57 | 73,12 | 00:00:00 | | 2003-10-28 | 73,39 | 4.341.600 | 73,48 | 72,84 | 72,95 | 00:00:00 | | 2003-10-29 | 73,10 | 5.584.000 | 73,60 | 72,98 | 73,38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
