|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-06-21 | 93,30 | 5.152.800 | 93,87 | 92,77 | 93,35 | 00:00:00 | | 2004-06-22 | 93,83 | 5.413.000 | 94,08 | 92,72 | 93,00 | 00:00:00 | | 2004-06-23 | 94,88 | 5.801.200 | 95,00 | 93,86 | 93,98 | 00:00:00 | | 2004-06-24 | 94,40 | 5.038.200 | 94,98 | 94,40 | 94,70 | 00:00:00 | | 2004-06-25 | 93,39 | 6.817.000 | 94,77 | 93,39 | 94,41 | 00:00:00 | | 2004-06-28 | 92,82 | 5.683.800 | 93,80 | 92,51 | 93,64 | 00:00:00 | | 2004-06-29 | 93,44 | 4.717.400 | 93,65 | 92,61 | 92,65 | 00:00:00 | | 2004-06-30 | 94,11 | 7.178.200 | 94,19 | 93,04 | 93,45 | 00:00:00 | | 2004-07-01 | 93,47 | 6.522.200 | 94,38 | 92,75 | 94,05 | 00:00:00 | | 2004-07-02 | 93,25 | 5.270.000 | 94,53 | 92,92 | 93,47 | 00:00:00 | | 2004-07-06 | 93,39 | 6.902.000 | 93,99 | 93,14 | 93,40 | 00:00:00 | | 2004-07-07 | 93,44 | 5.749.000 | 93,44 | 92,87 | 93,36 | 00:00:00 | | 2004-07-08 | 93,35 | 4.845.400 | 93,97 | 92,96 | 92,96 | 00:00:00 | | 2004-07-09 | 93,95 | 4.112.800 | 94,43 | 93,62 | 93,64 | 00:00:00 | | 2004-07-12 | 93,80 | 3.608.600 | 94,02 | 93,28 | 93,90 | 00:00:00 | | 2004-07-13 | 93,98 | 4.403.000 | 94,29 | 93,00 | 93,77 | 00:00:00 | | 2004-07-14 | 94,75 | 4.920.800 | 94,98 | 93,82 | 93,82 | 00:00:00 | | 2004-07-15 | 94,79 | 5.668.200 | 95,57 | 94,61 | 94,86 | 00:00:00 | | 2004-07-16 | 95,40 | 5.154.200 | 96,16 | 94,85 | 95,59 | 00:00:00 | | 2004-07-19 | 95,17 | 5.044.800 | 95,91 | 94,80 | 95,27 | 00:00:00 | | 2004-07-20 | 94,77 | 4.362.200 | 95,21 | 94,62 | 94,92 | 00:00:00 | | 2004-07-21 | 93,93 | 5.260.400 | 95,29 | 93,93 | 94,78 | 00:00:00 | | 2004-07-22 | 94,24 | 4.636.600 | 94,70 | 93,69 | 93,93 | 00:00:00 | | 2004-07-23 | 93,70 | 3.819.400 | 94,44 | 93,48 | 94,24 | 00:00:00 | | 2004-07-26 | 93,46 | 4.651.000 | 94,10 | 93,11 | 93,90 | 00:00:00 | | 2004-07-27 | 93,85 | 3.656.200 | 94,10 | 92,98 | 93,12 | 00:00:00 | | 2004-07-28 | 94,31 | 8.089.200 | 94,68 | 93,24 | 93,69 | 00:00:00 | | 2004-07-29 | 95,48 | 5.495.400 | 95,48 | 94,33 | 94,85 | 00:00:00 | | 2004-07-30 | 95,65 | 6.558.000 | 96,50 | 95,01 | 96,50 | 00:00:00 | | 2004-08-02 | 96,48 | 5.038.400 | 96,65 | 95,09 | 95,65 | 00:00:00 | | 2004-08-03 | 98,66 | 9.362.000 | 98,85 | 96,48 | 96,48 | 00:00:00 | | 2004-08-04 | 96,60 | 7.662.400 | 98,66 | 96,60 | 98,66 | 00:00:00 | | 2004-08-05 | 95,80 | 6.718.600 | 97,31 | 95,72 | 97,00 | 00:00:00 | | 2004-08-06 | 93,82 | 6.867.200 | 96,14 | 93,61 | 95,80 | 00:00:00 | | 2004-08-09 | 94,63 | 7.117.000 | 95,48 | 93,98 | 94,07 | 00:00:00 | | 2004-08-10 | 94,27 | 5.591.600 | 95,10 | 93,90 | 94,88 | 00:00:00 | | 2004-08-11 | 94,87 | 7.666.600 | 94,94 | 93,85 | 94,27 | 00:00:00 | | 2004-08-12 | 94,37 | 6.031.200 | 95,49 | 94,25 | 94,78 | 00:00:00 | | 2004-08-13 | 95,60 | 4.937.000 | 95,76 | 94,36 | 94,36 | 00:00:00 | | 2004-08-16 | 96,66 | 5.248.600 | 96,75 | 95,35 | 95,60 | 00:00:00 | | 2004-08-17 | 94,14 | 7.963.400 | 95,74 | 93,87 | 95,65 | 00:00:00 | | 2004-08-18 | 94,17 | 8.491.200 | 94,71 | 93,83 | 94,34 | 00:00:00 | | 2004-08-19 | 93,10 | 9.565.800 | 94,40 | 92,90 | 94,15 | 00:00:00 | | 2004-08-20 | 94,18 | 6.694.000 | 94,81 | 93,38 | 93,56 | 00:00:00 | | 2004-08-23 | 93,12 | 6.510.600 | 94,33 | 92,99 | 94,15 | 00:00:00 | | 2004-08-24 | 93,30 | 5.253.200 | 93,37 | 92,42 | 93,13 | 00:00:00 | | 2004-08-25 | 93,80 | 4.795.800 | 93,98 | 93,30 | 93,31 | 00:00:00 | | 2004-08-26 | 94,51 | 4.449.600 | 94,73 | 93,63 | 93,68 | 00:00:00 | | 2004-08-27 | 95,25 | 4.396.800 | 95,70 | 94,85 | 94,86 | 00:00:00 | | 2004-08-30 | 95,50 | 5.669.600 | 96,44 | 95,47 | 95,99 | 00:00:00 | | 2004-08-31 | 97,50 | 6.436.800 | 97,50 | 95,73 | 95,79 | 00:00:00 | | 2004-09-01 | 98,67 | 7.270.000 | 98,90 | 97,50 | 97,60 | 00:00:00 | | 2004-09-02 | 99,71 | 5.704.800 | 99,74 | 98,38 | 98,78 | 00:00:00 | | 2004-09-03 | 99,77 | 5.979.000 | 100,25 | 99,33 | 99,66 | 00:00:00 | | 2004-09-07 | 99,92 | 9.681.000 | 100,09 | 98,53 | 99,27 | 00:00:00 | | 2004-09-08 | 99,80 | 7.900.600 | 100,14 | 99,55 | 99,77 | 00:00:00 | | 2004-09-09 | 101,08 | 6.432.600 | 101,13 | 99,80 | 99,80 | 00:00:00 | | 2004-09-10 | 100,05 | 8.865.600 | 101,45 | 100,05 | 101,33 | 00:00:00 | | 2004-09-13 | 50,94 | 6.228.700 | 50,94 | 50,27 | 50,85 | 00:00:00 | | 2004-09-14 | 51,22 | 6.138.200 | 51,49 | 50,88 | 51,00 | 00:00:00 | | 2004-09-15 | 51,04 | 6.101.900 | 51,46 | 51,01 | 51,30 | 00:00:00 | | 2004-09-16 | 50,97 | 4.272.600 | 51,19 | 50,81 | 51,04 | 00:00:00 | | 2004-09-17 | 51,94 | 7.043.200 | 51,99 | 51,20 | 51,20 | 00:00:00 | | 2004-09-20 | 52,03 | 5.932.500 | 52,49 | 51,95 | 52,00 | 00:00:00 | | 2004-09-21 | 53,52 | 7.350.200 | 53,64 | 52,20 | 52,21 | 00:00:00 | | 2004-09-22 | 53,14 | 8.423.800 | 53,49 | 52,95 | 53,27 | 00:00:00 | | 2004-09-23 | 52,32 | 6.684.900 | 53,00 | 52,21 | 53,00 | 00:00:00 | | 2004-09-24 | 52,83 | 5.121.600 | 53,20 | 52,54 | 52,58 | 00:00:00 | | 2004-09-27 | 53,70 | 6.119.000 | 53,78 | 52,75 | 53,03 | 00:00:00 | | 2004-09-28 | 54,07 | 7.390.100 | 54,49 | 53,88 | 54,00 | 00:00:00 | | 2004-09-29 | 53,63 | 8.774.700 | 54,20 | 53,51 | 54,02 | 00:00:00 | | 2004-09-30 | 53,64 | 5.828.500 | 53,88 | 53,18 | 53,63 | 00:00:00 | | 2004-10-01 | 53,92 | 5.629.300 | 54,27 | 53,40 | 53,61 | 00:00:00 | | 2004-10-04 | 53,86 | 4.775.300 | 54,03 | 53,40 | 53,72 | 00:00:00 | | 2004-10-05 | 54,45 | 5.256.800 | 54,56 | 53,95 | 54,00 | 00:00:00 | | 2004-10-06 | 55,41 | 6.954.500 | 55,53 | 54,52 | 54,55 | 00:00:00 | | 2004-10-07 | 55,22 | 5.911.800 | 56,07 | 54,97 | 55,20 | 00:00:00 | | 2004-10-08 | 55,29 | 5.792.800 | 55,62 | 54,78 | 54,95 | 00:00:00 | | 2004-10-11 | 54,91 | 3.571.000 | 55,45 | 54,60 | 55,41 | 00:00:00 | | 2004-10-12 | 54,47 | 5.115.800 | 55,06 | 54,38 | 54,59 | 00:00:00 | | 2004-10-13 | 53,31 | 7.238.300 | 54,15 | 53,13 | 54,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
