|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-02-07 | 56,26 | 5.098.800 | 56,80 | 56,03 | 56,75 | 00:00:00 | | 2005-02-08 | 56,60 | 4.198.700 | 56,75 | 56,05 | 56,25 | 00:00:00 | | 2005-02-09 | 56,16 | 4.989.800 | 56,75 | 55,91 | 56,48 | 00:00:00 | | 2005-02-10 | 57,40 | 7.157.700 | 57,67 | 56,30 | 56,65 | 00:00:00 | | 2005-02-11 | 58,16 | 6.218.800 | 58,59 | 57,44 | 57,50 | 00:00:00 | | 2005-02-14 | 58,11 | 5.033.300 | 58,37 | 57,70 | 57,76 | 00:00:00 | | 2005-02-15 | 58,17 | 3.962.900 | 58,34 | 57,76 | 58,24 | 00:00:00 | | 2005-02-16 | 59,50 | 5.273.300 | 59,60 | 58,12 | 58,17 | 00:00:00 | | 2005-02-17 | 58,61 | 6.346.800 | 59,87 | 58,45 | 59,57 | 00:00:00 | | 2005-02-18 | 59,73 | 6.554.000 | 60,24 | 58,50 | 58,65 | 00:00:00 | | 2005-02-22 | 59,34 | 8.365.000 | 61,08 | 59,34 | 59,95 | 00:00:00 | | 2005-02-23 | 60,16 | 4.481.800 | 60,23 | 59,34 | 59,39 | 00:00:00 | | 2005-02-24 | 61,16 | 6.135.400 | 61,24 | 59,90 | 60,30 | 00:00:00 | | 2005-02-25 | 61,94 | 8.809.300 | 63,15 | 61,16 | 61,16 | 00:00:00 | | 2005-02-28 | 62,08 | 9.340.500 | 62,80 | 60,24 | 62,36 | 00:00:00 | | 2005-03-01 | 60,94 | 7.370.500 | 62,13 | 60,74 | 62,08 | 00:00:00 | | 2005-03-02 | 61,57 | 6.955.900 | 61,88 | 60,85 | 60,94 | 00:00:00 | | 2005-03-03 | 61,19 | 7.776.700 | 61,57 | 60,75 | 61,57 | 00:00:00 | | 2005-03-04 | 61,71 | 7.581.700 | 61,93 | 60,60 | 61,07 | 00:00:00 | | 2005-03-07 | 61,40 | 5.755.400 | 61,80 | 60,74 | 61,55 | 00:00:00 | | 2005-03-08 | 61,50 | 7.361.100 | 61,90 | 61,07 | 61,18 | 00:00:00 | | 2005-03-09 | 59,76 | 10.872.000 | 62,10 | 59,65 | 61,50 | 00:00:00 | | 2005-03-10 | 58,49 | 14.702.900 | 59,59 | 57,77 | 59,58 | 00:00:00 | | 2005-03-11 | 58,30 | 9.268.800 | 59,42 | 57,98 | 58,25 | 00:00:00 | | 2005-03-14 | 58,94 | 7.710.000 | 58,97 | 57,60 | 58,48 | 00:00:00 | | 2005-03-15 | 58,17 | 6.797.500 | 59,60 | 58,03 | 59,39 | 00:00:00 | | 2005-03-16 | 58,61 | 7.440.100 | 59,25 | 57,61 | 58,17 | 00:00:00 | | 2005-03-17 | 59,45 | 6.774.200 | 59,75 | 58,66 | 59,60 | 00:00:00 | | 2005-03-18 | 60,38 | 11.699.700 | 60,47 | 59,36 | 59,46 | 00:00:00 | | 2005-03-21 | 60,02 | 5.566.100 | 60,62 | 59,51 | 60,60 | 00:00:00 | | 2005-03-22 | 59,17 | 7.003.400 | 60,85 | 59,08 | 60,03 | 00:00:00 | | 2005-03-23 | 58,42 | 8.926.500 | 59,00 | 57,91 | 58,85 | 00:00:00 | | 2005-03-24 | 58,21 | 7.488.100 | 59,31 | 57,64 | 58,67 | 00:00:00 | | 2005-03-28 | 58,29 | 5.146.300 | 58,68 | 57,81 | 58,32 | 00:00:00 | | 2005-03-29 | 57,89 | 6.172.700 | 59,20 | 57,80 | 58,26 | 00:00:00 | | 2005-03-30 | 58,26 | 10.312.500 | 58,38 | 56,74 | 58,11 | 00:00:00 | | 2005-03-31 | 58,31 | 9.499.900 | 59,25 | 57,80 | 58,69 | 00:00:00 | | 2005-04-01 | 59,31 | 7.304.700 | 59,42 | 58,67 | 59,18 | 00:00:00 | | 2005-04-04 | 56,98 | 25.511.600 | 59,09 | 56,75 | 59,08 | 00:00:00 | | 2005-04-05 | 55,71 | 15.546.800 | 57,26 | 55,44 | 57,06 | 00:00:00 | | 2005-04-06 | 57,23 | 10.756.300 | 57,45 | 55,72 | 55,90 | 00:00:00 | | 2005-04-07 | 57,96 | 11.672.400 | 58,35 | 57,29 | 57,76 | 00:00:00 | | 2005-04-08 | 56,69 | 6.493.500 | 58,04 | 56,67 | 57,81 | 00:00:00 | | 2005-04-11 | 56,87 | 7.066.500 | 57,08 | 56,56 | 56,70 | 00:00:00 | | 2005-04-12 | 55,74 | 9.772.700 | 56,84 | 55,63 | 56,50 | 00:00:00 | | 2005-04-13 | 54,27 | 13.435.900 | 55,94 | 54,15 | 55,66 | 00:00:00 | | 2005-04-14 | 53,77 | 10.756.400 | 54,91 | 53,62 | 54,69 | 00:00:00 | | 2005-04-15 | 52,21 | 13.433.500 | 54,00 | 51,68 | 54,00 | 00:00:00 | | 2005-04-18 | 52,60 | 9.426.300 | 52,92 | 51,68 | 52,25 | 00:00:00 | | 2005-04-19 | 53,34 | 10.049.100 | 53,57 | 52,68 | 52,80 | 00:00:00 | | 2005-04-20 | 52,05 | 9.978.000 | 53,69 | 51,80 | 53,35 | 00:00:00 | | 2005-04-21 | 53,35 | 8.474.600 | 53,47 | 52,20 | 52,20 | 00:00:00 | | 2005-04-22 | 53,87 | 7.996.900 | 54,32 | 52,90 | 53,49 | 00:00:00 | | 2005-04-25 | 54,37 | 6.628.300 | 54,80 | 54,16 | 54,35 | 00:00:00 | | 2005-04-26 | 53,62 | 6.133.700 | 54,58 | 53,62 | 54,37 | 00:00:00 | | 2005-04-27 | 52,00 | 9.074.600 | 53,69 | 51,86 | 53,63 | 00:00:00 | | 2005-04-28 | 51,15 | 10.209.800 | 52,22 | 51,02 | 52,01 | 00:00:00 | | 2005-04-29 | 52,00 | 14.206.500 | 52,00 | 50,65 | 51,55 | 00:00:00 | | 2005-05-02 | 53,21 | 10.505.800 | 53,21 | 51,37 | 51,95 | 00:00:00 | | 2005-05-03 | 52,66 | 11.404.200 | 53,21 | 52,39 | 53,04 | 00:00:00 | | 2005-05-04 | 53,01 | 9.993.500 | 53,25 | 52,45 | 52,72 | 00:00:00 | | 2005-05-05 | 53,30 | 6.997.500 | 53,74 | 52,80 | 53,20 | 00:00:00 | | 2005-05-06 | 52,74 | 7.384.200 | 56,33 | 52,65 | 54,00 | 00:00:00 | | 2005-05-09 | 53,45 | 12.001.100 | 53,56 | 52,82 | 52,89 | 00:00:00 | | 2005-05-10 | 52,98 | 6.518.500 | 53,78 | 52,76 | 53,45 | 00:00:00 | | 2005-05-11 | 53,40 | 6.274.300 | 53,51 | 52,75 | 52,98 | 00:00:00 | | 2005-05-12 | 52,05 | 9.557.500 | 53,39 | 51,53 | 53,39 | 00:00:00 | | 2005-05-13 | 51,28 | 9.853.700 | 52,51 | 50,97 | 52,51 | 00:00:00 | | 2005-05-16 | 50,51 | 12.789.900 | 51,28 | 50,05 | 51,28 | 00:00:00 | | 2005-05-17 | 51,47 | 8.865.200 | 51,53 | 49,81 | 50,31 | 00:00:00 | | 2005-05-18 | 51,45 | 9.875.500 | 52,28 | 51,19 | 52,03 | 00:00:00 | | 2005-05-19 | 52,16 | 7.477.000 | 52,23 | 51,50 | 51,71 | 00:00:00 | | 2005-05-20 | 51,72 | 5.688.800 | 52,27 | 51,62 | 52,20 | 00:00:00 | | 2005-05-23 | 52,57 | 8.444.800 | 52,71 | 51,76 | 52,00 | 00:00:00 | | 2005-05-24 | 52,65 | 5.486.100 | 52,92 | 52,40 | 52,60 | 00:00:00 | | 2005-05-25 | 53,32 | 6.577.000 | 53,58 | 52,51 | 52,89 | 00:00:00 | | 2005-05-26 | 53,72 | 5.208.700 | 53,76 | 53,34 | 53,63 | 00:00:00 | | 2005-05-27 | 54,58 | 5.831.800 | 54,68 | 53,76 | 53,76 | 00:00:00 | | 2005-05-31 | 53,78 | 8.462.600 | 54,83 | 53,78 | 54,83 | 00:00:00 | | 2005-06-01 | 54,75 | 6.038.300 | 55,00 | 53,80 | 54,17 | 00:00:00 | | 2005-06-02 | 54,97 | 4.949.900 | 55,08 | 54,24 | 54,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
