|
 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 | | 2003-10-29 | 73,10 | 5.584.000 | 73,60 | 72,98 | 73,38 | 00:00:00 | | 2003-10-30 | 71,76 | 10.220.200 | 73,00 | 71,00 | 71,41 | 00:00:00 | | 2003-10-31 | 74,30 | 10.454.800 | 74,98 | 72,86 | 73,00 | 00:00:00 | | 2003-11-03 | 73,93 | 8.630.400 | 75,00 | 73,85 | 74,55 | 00:00:00 | | 2003-11-04 | 73,91 | 5.056.600 | 74,19 | 73,45 | 73,78 | 00:00:00 | | 2003-11-05 | 73,67 | 3.871.000 | 74,05 | 73,40 | 73,91 | 00:00:00 | | 2003-11-06 | 74,15 | 3.762.400 | 74,31 | 73,16 | 73,57 | 00:00:00 | | 2003-11-07 | 74,55 | 3.685.000 | 74,87 | 74,15 | 74,75 | 00:00:00 | | 2003-11-10 | 73,81 | 3.618.200 | 74,72 | 73,75 | 74,58 | 00:00:00 | | 2003-11-11 | 74,15 | 2.362.000 | 74,30 | 73,59 | 73,81 | 00:00:00 | | 2003-11-12 | 74,71 | 3.702.400 | 74,98 | 74,15 | 74,15 | 00:00:00 | | 2003-11-13 | 75,75 | 6.320.400 | 75,85 | 74,76 | 74,80 | 00:00:00 | | 2003-11-14 | 74,27 | 7.216.200 | 74,95 | 74,01 | 74,50 | 00:00:00 | | 2003-11-17 | 73,60 | 4.356.200 | 74,27 | 73,27 | 74,27 | 00:00:00 | | 2003-11-18 | 73,75 | 5.721.000 | 74,08 | 73,48 | 73,80 | 00:00:00 | | 2003-11-19 | 74,20 | 4.635.200 | 74,44 | 73,15 | 73,15 | 00:00:00 | | 2003-11-20 | 74,00 | 4.330.000 | 74,75 | 71,14 | 71,97 | 00:00:00 | | 2003-11-21 | 73,48 | 4.276.200 | 74,50 | 73,40 | 74,07 | 00:00:00 | | 2003-11-24 | 74,02 | 4.727.600 | 74,54 | 73,80 | 73,90 | 00:00:00 | | 2003-11-25 | 74,57 | 4.382.800 | 74,81 | 73,89 | 74,03 | 00:00:00 | | 2003-11-26 | 75,25 | 5.423.600 | 75,48 | 74,68 | 74,70 | 00:00:00 | | 2003-11-28 | 75,10 | 1.973.000 | 75,47 | 75,03 | 75,47 | 00:00:00 | | 2003-12-01 | 75,70 | 6.428.800 | 76,62 | 75,25 | 76,62 | 00:00:00 | | 2003-12-02 | 75,64 | 5.209.600 | 76,44 | 75,58 | 75,60 | 00:00:00 | | 2003-12-03 | 76,10 | 5.232.800 | 77,08 | 76,07 | 76,10 | 00:00:00 | | 2003-12-04 | 77,62 | 5.345.200 | 77,85 | 76,11 | 76,11 | 00:00:00 | | 2003-12-05 | 78,00 | 5.863.400 | 78,15 | 77,54 | 77,60 | 00:00:00 | | 2003-12-08 | 78,61 | 7.362.400 | 78,65 | 77,71 | 77,99 | 00:00:00 | | 2003-12-09 | 78,88 | 5.398.600 | 79,83 | 78,83 | 79,35 | 00:00:00 | | 2003-12-10 | 78,68 | 6.390.600 | 79,03 | 78,49 | 79,00 | 00:00:00 | | 2003-12-11 | 79,50 | 5.451.600 | 79,73 | 78,65 | 78,85 | 00:00:00 | | 2003-12-12 | 80,25 | 4.521.600 | 80,45 | 79,35 | 79,87 | 00:00:00 | | 2003-12-15 | 78,95 | 6.465.200 | 80,75 | 78,95 | 80,26 | 00:00:00 | | 2003-12-16 | 80,70 | 5.588.800 | 80,94 | 79,11 | 79,11 | 00:00:00 | | 2003-12-17 | 81,80 | 5.529.600 | 82,19 | 80,95 | 81,20 | 00:00:00 | | 2003-12-18 | 83,55 | 8.533.000 | 84,13 | 82,51 | 82,75 | 00:00:00 | | 2003-12-19 | 83,27 | 8.155.400 | 83,68 | 83,16 | 83,65 | 00:00:00 | | 2003-12-22 | 83,35 | 4.186.400 | 83,44 | 82,73 | 83,22 | 00:00:00 | | 2003-12-23 | 83,18 | 3.513.600 | 83,60 | 82,88 | 83,35 | 00:00:00 | | 2003-12-24 | 83,35 | 2.069.600 | 84,24 | 83,14 | 83,18 | 00:00:00 | | 2003-12-26 | 83,85 | 1.484.400 | 84,25 | 83,82 | 83,85 | 00:00:00 | | 2003-12-29 | 85,50 | 5.595.800 | 85,65 | 83,15 | 84,30 | 00:00:00 | | 2003-12-30 | 86,06 | 5.159.400 | 86,73 | 85,43 | 85,45 | 00:00:00 | | 2003-12-31 | 86,39 | 5.382.200 | 86,99 | 86,04 | 86,45 | 00:00:00 | | 2004-01-02 | 85,89 | 4.864.400 | 86,95 | 85,52 | 86,48 | 00:00:00 | | 2004-01-05 | 87,55 | 4.926.400 | 87,64 | 86,45 | 86,55 | 00:00:00 | | 2004-01-06 | 87,07 | 7.413.600 | 87,28 | 86,20 | 86,62 | 00:00:00 | | 2004-01-07 | 85,96 | 8.500.200 | 86,86 | 85,46 | 86,85 | 00:00:00 | | 2004-01-08 | 86,05 | 6.397.400 | 86,05 | 85,09 | 85,50 | 00:00:00 | | 2004-01-09 | 85,12 | 8.581.800 | 85,90 | 84,33 | 85,90 | 00:00:00 | | 2004-01-12 | 84,70 | 6.554.200 | 85,67 | 84,53 | 85,32 | 00:00:00 | | 2004-01-13 | 84,70 | 5.363.400 | 85,13 | 84,30 | 84,85 | 00:00:00 | | 2004-01-14 | 85,60 | 4.140.000 | 85,85 | 84,32 | 84,70 | 00:00:00 | | 2004-01-15 | 84,43 | 6.490.400 | 85,90 | 84,42 | 85,88 | 00:00:00 | | 2004-01-16 | 84,72 | 6.196.000 | 84,93 | 83,99 | 84,44 | 00:00:00 | | 2004-01-20 | 86,03 | 4.270.200 | 86,29 | 85,02 | 85,05 | 00:00:00 | | 2004-01-21 | 86,78 | 5.420.800 | 87,13 | 86,14 | 86,20 | 00:00:00 | | 2004-01-22 | 87,15 | 6.254.600 | 87,95 | 86,70 | 87,58 | 00:00:00 | | 2004-01-23 | 86,90 | 4.802.400 | 87,36 | 86,64 | 87,17 | 00:00:00 | | 2004-01-26 | 87,60 | 5.293.800 | 87,62 | 86,37 | 86,85 | 00:00:00 | | 2004-01-27 | 87,70 | 5.513.600 | 88,52 | 87,50 | 87,61 | 00:00:00 | | 2004-01-28 | 86,73 | 5.539.000 | 88,17 | 86,41 | 87,70 | 00:00:00 | | 2004-01-29 | 87,31 | 5.505.600 | 87,80 | 86,30 | 87,15 | 00:00:00 | | 2004-01-30 | 86,35 | 5.792.200 | 87,31 | 85,80 | 87,31 | 00:00:00 | | 2004-02-02 | 86,19 | 5.396.600 | 86,68 | 85,59 | 86,32 | 00:00:00 | | 2004-02-03 | 85,85 | 3.890.600 | 86,40 | 85,72 | 86,00 | 00:00:00 | | 2004-02-04 | 85,15 | 4.416.000 | 85,70 | 84,96 | 85,70 | 00:00:00 | | 2004-02-05 | 85,03 | 3.663.000 | 85,32 | 84,27 | 85,30 | 00:00:00 | | 2004-02-06 | 85,42 | 5.917.200 | 85,65 | 84,72 | 84,85 | 00:00:00 | | 2004-02-09 | 85,78 | 3.973.000 | 86,03 | 85,31 | 85,48 | 00:00:00 | | 2004-02-10 | 86,54 | 4.509.200 | 86,88 | 85,23 | 85,58 | 00:00:00 | | 2004-02-11 | 87,57 | 5.651.600 | 88,00 | 86,38 | 86,57 | 00:00:00 | | 2004-02-12 | 87,42 | 3.955.400 | 87,82 | 87,15 | 87,56 | 00:00:00 | | 2004-02-13 | 86,52 | 4.212.800 | 87,21 | 86,37 | 87,18 | 00:00:00 | | 2004-02-17 | 87,32 | 3.986.000 | 87,54 | 87,13 | 87,25 | 00:00:00 | | 2004-02-18 | 86,62 | 3.480.600 | 87,40 | 86,45 | 87,40 | 00:00:00 | | 2004-02-19 | 86,58 | 3.801.200 | 87,46 | 86,51 | 87,05 | 00:00:00 | | 2004-02-20 | 86,61 | 4.234.000 | 87,35 | 86,04 | 87,15 | 00:00:00 | | 2004-02-23 | 88,34 | 6.272.600 | 88,54 | 86,85 | 86,85 | 00:00:00 | | 2004-02-24 | 88,18 | 5.530.200 | 88,99 | 87,92 | 88,35 | 00:00:00 | | 2004-02-25 | 87,84 | 3.647.600 | 88,39 | 87,65 | 88,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
