|
 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 | | 2004-10-13 | 53,31 | 7.238.300 | 54,15 | 53,13 | 54,00 | 00:00:00 | | 2004-10-14 | 53,39 | 4.937.400 | 54,06 | 53,31 | 54,01 | 00:00:00 | | 2004-10-15 | 53,40 | 6.291.200 | 53,75 | 53,27 | 53,50 | 00:00:00 | | 2004-10-18 | 52,91 | 4.997.400 | 53,68 | 52,85 | 53,35 | 00:00:00 | | 2004-10-19 | 52,75 | 6.233.500 | 52,85 | 52,40 | 52,41 | 00:00:00 | | 2004-10-20 | 53,37 | 4.727.200 | 53,54 | 52,61 | 52,74 | 00:00:00 | | 2004-10-21 | 53,39 | 4.358.700 | 53,79 | 53,03 | 53,65 | 00:00:00 | | 2004-10-22 | 53,34 | 4.122.300 | 53,97 | 53,22 | 53,55 | 00:00:00 | | 2004-10-25 | 53,44 | 4.153.200 | 53,73 | 52,95 | 53,45 | 00:00:00 | | 2004-10-26 | 53,95 | 4.400.000 | 53,98 | 53,03 | 53,44 | 00:00:00 | | 2004-10-27 | 52,97 | 5.952.700 | 54,14 | 52,65 | 53,95 | 00:00:00 | | 2004-10-28 | 52,47 | 6.476.800 | 53,59 | 52,13 | 52,90 | 00:00:00 | | 2004-10-29 | 53,06 | 6.243.200 | 53,16 | 51,91 | 52,00 | 00:00:00 | | 2004-11-01 | 52,95 | 7.027.600 | 53,55 | 52,59 | 53,06 | 00:00:00 | | 2004-11-02 | 52,10 | 5.869.900 | 53,07 | 52,05 | 52,55 | 00:00:00 | | 2004-11-03 | 53,17 | 6.868.600 | 53,49 | 52,53 | 52,80 | 00:00:00 | | 2004-11-04 | 54,38 | 5.658.100 | 54,42 | 53,41 | 53,48 | 00:00:00 | | 2004-11-05 | 54,53 | 5.833.600 | 54,74 | 54,10 | 54,39 | 00:00:00 | | 2004-11-08 | 53,36 | 5.610.800 | 54,50 | 53,31 | 54,50 | 00:00:00 | | 2004-11-09 | 52,77 | 6.426.700 | 53,29 | 52,70 | 53,06 | 00:00:00 | | 2004-11-10 | 52,65 | 8.433.900 | 52,86 | 51,80 | 52,50 | 00:00:00 | | 2004-11-11 | 52,92 | 4.889.900 | 53,05 | 52,55 | 52,65 | 00:00:00 | | 2004-11-12 | 54,57 | 5.954.600 | 54,57 | 52,76 | 52,78 | 00:00:00 | | 2004-11-15 | 52,97 | 7.492.800 | 54,13 | 52,67 | 54,05 | 00:00:00 | | 2004-11-16 | 52,54 | 5.388.200 | 52,99 | 52,46 | 52,92 | 00:00:00 | | 2004-11-17 | 53,40 | 4.773.200 | 53,45 | 52,71 | 52,71 | 00:00:00 | | 2004-11-18 | 53,59 | 3.951.500 | 53,65 | 53,08 | 53,44 | 00:00:00 | | 2004-11-19 | 53,90 | 5.324.800 | 54,09 | 53,36 | 53,78 | 00:00:00 | | 2004-11-22 | 54,80 | 5.328.400 | 54,86 | 53,97 | 54,10 | 00:00:00 | | 2004-11-23 | 54,56 | 5.750.000 | 55,08 | 54,50 | 54,80 | 00:00:00 | | 2004-11-24 | 54,58 | 4.283.500 | 54,84 | 54,25 | 54,75 | 00:00:00 | | 2004-11-26 | 54,84 | 2.471.300 | 55,21 | 54,70 | 54,70 | 00:00:00 | | 2004-11-29 | 54,66 | 4.142.800 | 55,09 | 54,29 | 55,00 | 00:00:00 | | 2004-11-30 | 54,60 | 5.107.900 | 54,97 | 54,60 | 54,75 | 00:00:00 | | 2004-12-01 | 53,48 | 8.291.200 | 54,90 | 53,48 | 54,69 | 00:00:00 | | 2004-12-02 | 52,48 | 8.949.300 | 53,06 | 52,06 | 52,90 | 00:00:00 | | 2004-12-03 | 52,59 | 6.315.300 | 52,94 | 52,20 | 52,32 | 00:00:00 | | 2004-12-06 | 52,81 | 4.680.400 | 52,87 | 52,32 | 52,65 | 00:00:00 | | 2004-12-07 | 52,13 | 5.132.400 | 53,11 | 52,11 | 52,81 | 00:00:00 | | 2004-12-08 | 52,69 | 5.539.700 | 52,74 | 51,42 | 51,80 | 00:00:00 | | 2004-12-09 | 52,78 | 4.566.600 | 52,81 | 52,03 | 52,70 | 00:00:00 | | 2004-12-10 | 52,60 | 4.800.700 | 53,88 | 52,52 | 52,78 | 00:00:00 | | 2004-12-13 | 53,65 | 5.681.000 | 53,65 | 52,79 | 52,80 | 00:00:00 | | 2004-12-14 | 53,08 | 5.165.700 | 53,67 | 52,86 | 53,00 | 00:00:00 | | 2004-12-15 | 52,68 | 6.973.800 | 53,39 | 52,67 | 53,02 | 00:00:00 | | 2004-12-16 | 51,97 | 5.114.100 | 52,41 | 51,73 | 52,15 | 00:00:00 | | 2004-12-17 | 51,72 | 8.881.400 | 52,06 | 50,99 | 51,00 | 00:00:00 | | 2004-12-20 | 52,56 | 5.040.800 | 52,62 | 51,94 | 51,94 | 00:00:00 | | 2004-12-21 | 52,78 | 4.801.200 | 52,91 | 52,41 | 52,56 | 00:00:00 | | 2004-12-22 | 52,30 | 4.381.200 | 52,96 | 51,76 | 52,93 | 00:00:00 | | 2004-12-23 | 52,67 | 2.944.600 | 52,78 | 52,30 | 52,30 | 00:00:00 | | 2004-12-27 | 52,01 | 4.774.300 | 52,84 | 52,01 | 52,68 | 00:00:00 | | 2004-12-28 | 52,44 | 4.436.700 | 52,72 | 52,32 | 52,32 | 00:00:00 | | 2004-12-29 | 52,93 | 4.227.700 | 52,93 | 52,20 | 52,45 | 00:00:00 | | 2004-12-30 | 52,52 | 3.207.500 | 52,92 | 52,52 | 52,92 | 00:00:00 | | 2004-12-31 | 52,51 | 2.303.400 | 52,75 | 52,45 | 52,59 | 00:00:00 | | 2005-01-03 | 50,90 | 7.346.800 | 52,47 | 50,83 | 52,46 | 00:00:00 | | 2005-01-04 | 50,55 | 7.157.500 | 51,46 | 50,40 | 50,98 | 00:00:00 | | 2005-01-05 | 50,88 | 5.524.000 | 51,25 | 50,49 | 50,67 | 00:00:00 | | 2005-01-06 | 51,73 | 5.849.700 | 51,95 | 50,60 | 50,80 | 00:00:00 | | 2005-01-07 | 51,15 | 5.095.100 | 51,74 | 50,80 | 51,73 | 00:00:00 | | 2005-01-10 | 51,38 | 5.179.600 | 51,99 | 51,16 | 51,24 | 00:00:00 | | 2005-01-11 | 51,40 | 4.685.000 | 51,68 | 51,11 | 51,50 | 00:00:00 | | 2005-01-12 | 52,49 | 5.454.800 | 52,51 | 51,34 | 51,41 | 00:00:00 | | 2005-01-13 | 52,06 | 6.078.300 | 53,53 | 52,00 | 52,57 | 00:00:00 | | 2005-01-14 | 52,30 | 4.538.500 | 52,45 | 51,93 | 52,10 | 00:00:00 | | 2005-01-18 | 53,09 | 6.670.000 | 53,09 | 52,38 | 52,56 | 00:00:00 | | 2005-01-19 | 52,69 | 4.742.200 | 53,14 | 52,68 | 53,11 | 00:00:00 | | 2005-01-20 | 51,96 | 5.541.800 | 52,69 | 51,82 | 52,69 | 00:00:00 | | 2005-01-21 | 51,98 | 4.253.300 | 52,49 | 51,98 | 52,00 | 00:00:00 | | 2005-01-24 | 52,57 | 4.991.100 | 53,11 | 52,28 | 52,30 | 00:00:00 | | 2005-01-25 | 53,04 | 4.603.700 | 53,06 | 52,40 | 52,73 | 00:00:00 | | 2005-01-26 | 53,54 | 5.623.700 | 53,77 | 53,12 | 53,42 | 00:00:00 | | 2005-01-27 | 54,06 | 4.482.800 | 54,20 | 53,40 | 53,55 | 00:00:00 | | 2005-01-28 | 53,72 | 4.808.200 | 54,10 | 53,22 | 54,07 | 00:00:00 | | 2005-01-31 | 54,40 | 6.161.500 | 54,55 | 53,30 | 53,73 | 00:00:00 | | 2005-02-01 | 55,15 | 6.368.900 | 55,16 | 54,63 | 54,65 | 00:00:00 | | 2005-02-02 | 55,53 | 4.834.700 | 55,87 | 55,18 | 55,19 | 00:00:00 | | 2005-02-03 | 56,24 | 5.003.100 | 56,25 | 55,23 | 55,53 | 00:00:00 | | 2005-02-04 | 56,74 | 5.387.600 | 56,75 | 55,77 | 56,33 | 00:00:00 | | 2005-02-07 | 56,26 | 5.098.800 | 56,80 | 56,03 | 56,75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
