|
 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 | | 2005-09-26 | 64,24 | 6.196.600 | 64,61 | 63,11 | 63,11 | 00:00:00 | | 2005-09-27 | 64,18 | 6.161.300 | 64,59 | 63,59 | 64,30 | 00:00:00 | | 2005-09-28 | 64,98 | 6.452.700 | 65,00 | 64,17 | 64,70 | 00:00:00 | | 2005-09-29 | 65,77 | 8.786.500 | 65,98 | 64,73 | 64,98 | 00:00:00 | | 2005-09-30 | 64,73 | 6.603.800 | 65,70 | 64,72 | 65,69 | 00:00:00 | | 2005-10-03 | 64,45 | 6.762.500 | 65,49 | 64,12 | 65,25 | 00:00:00 | | 2005-10-04 | 62,84 | 9.170.500 | 64,46 | 62,70 | 64,46 | 00:00:00 | | 2005-10-05 | 62,04 | 13.492.100 | 63,10 | 61,59 | 62,84 | 00:00:00 | | 2005-10-06 | 60,00 | 18.288.700 | 61,96 | 59,01 | 61,70 | 00:00:00 | | 2005-10-07 | 61,00 | 9.934.900 | 61,00 | 59,82 | 60,37 | 00:00:00 | | 2005-10-10 | 60,33 | 7.101.400 | 60,99 | 59,80 | 60,95 | 00:00:00 | | 2005-10-11 | 62,15 | 11.535.400 | 62,79 | 60,46 | 60,46 | 00:00:00 | | 2005-10-12 | 60,96 | 8.931.400 | 62,64 | 60,75 | 62,02 | 00:00:00 | | 2005-10-13 | 59,54 | 13.801.000 | 60,80 | 58,44 | 60,65 | 00:00:00 | | 2005-10-14 | 59,48 | 13.246.300 | 59,74 | 57,80 | 59,12 | 00:00:00 | | 2005-10-17 | 59,95 | 7.443.900 | 60,42 | 59,31 | 59,99 | 00:00:00 | | 2005-10-18 | 57,29 | 10.332.700 | 59,46 | 57,29 | 59,10 | 00:00:00 | | 2005-10-19 | 58,34 | 12.145.100 | 58,50 | 56,35 | 57,42 | 00:00:00 | | 2005-10-20 | 55,75 | 20.081.500 | 58,28 | 55,02 | 58,12 | 00:00:00 | | 2005-10-21 | 56,30 | 11.869.500 | 57,60 | 55,50 | 55,77 | 00:00:00 | | 2005-10-24 | 57,83 | 8.080.400 | 57,92 | 56,06 | 56,31 | 00:00:00 | | 2005-10-25 | 58,67 | 9.632.600 | 59,01 | 57,42 | 57,95 | 00:00:00 | | 2005-10-26 | 57,66 | 13.043.500 | 59,48 | 57,50 | 58,60 | 00:00:00 | | 2005-10-27 | 56,50 | 10.388.800 | 58,22 | 56,36 | 57,99 | 00:00:00 | | 2005-10-28 | 57,38 | 13.310.800 | 57,49 | 54,80 | 56,85 | 00:00:00 | | 2005-10-31 | 57,07 | 11.141.300 | 58,28 | 56,41 | 57,56 | 00:00:00 | | 2005-11-01 | 57,64 | 7.505.800 | 57,99 | 56,82 | 57,07 | 00:00:00 | | 2005-11-02 | 58,52 | 7.410.300 | 58,61 | 57,22 | 57,54 | 00:00:00 | | 2005-11-03 | 59,48 | 8.820.100 | 59,58 | 58,47 | 58,79 | 00:00:00 | | 2005-11-04 | 58,01 | 9.375.600 | 59,48 | 57,60 | 59,48 | 00:00:00 | | 2005-11-07 | 57,40 | 8.421.300 | 58,01 | 56,89 | 58,01 | 00:00:00 | | 2005-11-08 | 57,86 | 5.248.000 | 57,98 | 57,06 | 57,16 | 00:00:00 | | 2005-11-09 | 56,77 | 10.957.900 | 58,25 | 56,76 | 57,85 | 00:00:00 | | 2005-11-10 | 56,23 | 15.663.000 | 56,98 | 55,00 | 56,64 | 00:00:00 | | 2005-11-11 | 56,63 | 11.539.000 | 56,98 | 56,05 | 56,06 | 00:00:00 | | 2005-11-14 | 56,60 | 10.453.900 | 57,41 | 56,32 | 56,95 | 00:00:00 | | 2005-11-15 | 56,69 | 10.658.800 | 58,11 | 56,60 | 56,99 | 00:00:00 | | 2005-11-16 | 57,15 | 8.745.800 | 57,38 | 56,16 | 56,29 | 00:00:00 | | 2005-11-17 | 57,46 | 10.257.100 | 58,08 | 57,08 | 57,60 | 00:00:00 | | 2005-11-18 | 58,11 | 8.080.400 | 58,23 | 57,10 | 58,00 | 00:00:00 | | 2005-11-21 | 58,85 | 8.741.400 | 58,99 | 58,22 | 58,26 | 00:00:00 | | 2005-11-22 | 59,12 | 8.163.700 | 59,24 | 58,39 | 59,00 | 00:00:00 | | 2005-11-23 | 58,71 | 6.801.400 | 59,29 | 58,20 | 59,00 | 00:00:00 | | 2005-11-25 | 58,54 | 2.346.700 | 59,16 | 58,53 | 59,05 | 00:00:00 | | 2005-11-28 | 57,18 | 6.936.500 | 58,44 | 57,11 | 58,38 | 00:00:00 | | 2005-11-29 | 57,37 | 7.474.900 | 58,07 | 57,26 | 57,48 | 00:00:00 | | 2005-11-30 | 57,31 | 7.812.000 | 58,20 | 57,20 | 57,47 | 00:00:00 | | 2005-12-01 | 58,71 | 6.640.600 | 58,83 | 57,62 | 57,70 | 00:00:00 | | 2005-12-02 | 59,18 | 7.827.100 | 59,46 | 58,34 | 58,87 | 00:00:00 | | 2005-12-05 | 59,64 | 7.668.800 | 60,04 | 59,25 | 59,47 | 00:00:00 | | 2005-12-06 | 59,98 | 7.472.700 | 60,48 | 59,15 | 59,69 | 00:00:00 | | 2005-12-07 | 59,30 | 6.742.100 | 60,50 | 59,11 | 60,07 | 00:00:00 | | 2005-12-08 | 59,62 | 9.596.200 | 59,98 | 59,24 | 59,31 | 00:00:00 | | 2005-12-09 | 58,82 | 8.588.900 | 59,42 | 58,72 | 59,42 | 00:00:00 | | 2005-12-12 | 59,58 | 6.617.000 | 59,79 | 58,91 | 59,16 | 00:00:00 | | 2005-12-13 | 58,86 | 7.918.800 | 59,92 | 58,73 | 59,90 | 00:00:00 | | 2005-12-14 | 59,28 | 8.841.000 | 59,40 | 58,90 | 58,95 | 00:00:00 | | 2005-12-15 | 59,02 | 7.054.900 | 59,28 | 58,38 | 59,28 | 00:00:00 | | 2005-12-16 | 57,51 | 10.021.200 | 59,19 | 57,45 | 59,06 | 00:00:00 | | 2005-12-19 | 56,75 | 9.568.000 | 57,87 | 56,69 | 57,69 | 00:00:00 | | 2005-12-20 | 56,87 | 8.698.800 | 57,30 | 56,74 | 57,17 | 00:00:00 | | 2005-12-21 | 57,02 | 10.767.000 | 57,93 | 56,87 | 57,48 | 00:00:00 | | 2005-12-22 | 57,11 | 7.111.600 | 57,44 | 56,94 | 57,05 | 00:00:00 | | 2005-12-23 | 57,13 | 3.979.100 | 57,49 | 56,51 | 57,11 | 00:00:00 | | 2005-12-27 | 55,89 | 9.578.200 | 57,02 | 55,44 | 57,00 | 00:00:00 | | 2005-12-28 | 56,70 | 6.665.200 | 56,96 | 55,89 | 56,13 | 00:00:00 | | 2005-12-29 | 56,47 | 4.633.700 | 57,29 | 56,44 | 56,73 | 00:00:00 | | 2005-12-30 | 56,77 | 5.904.400 | 57,14 | 55,94 | 56,47 | 00:00:00 | | 2006-01-03 | 59,08 | 13.296.000 | 59,10 | 57,06 | 57,25 | 00:00:00 | | 2006-01-04 | 58,91 | 8.838.700 | 59,08 | 58,43 | 59,08 | 00:00:00 | | 2006-01-05 | 58,19 | 8.634.800 | 58,96 | 57,85 | 58,68 | 00:00:00 | | 2006-01-06 | 59,25 | 9.609.000 | 59,57 | 58,59 | 58,95 | 00:00:00 | | 2006-01-09 | 58,95 | 6.442.300 | 59,58 | 58,55 | 59,49 | 00:00:00 | | 2006-01-10 | 59,24 | 6.969.000 | 59,48 | 58,75 | 58,76 | 00:00:00 | | 2006-01-11 | 59,84 | 6.451.300 | 60,00 | 58,65 | 59,22 | 00:00:00 | | 2006-01-12 | 59,89 | 7.535.200 | 60,59 | 59,61 | 60,00 | 00:00:00 | | 2006-01-13 | 60,36 | 5.867.900 | 60,62 | 59,75 | 59,89 | 00:00:00 | | 2006-01-17 | 61,86 | 8.751.800 | 61,90 | 60,72 | 60,90 | 00:00:00 | | 2006-01-18 | 60,90 | 8.984.000 | 62,00 | 60,46 | 61,98 | 00:00:00 | | 2006-01-19 | 61,60 | 7.877.800 | 61,75 | 60,21 | 60,40 | 00:00:00 | | 2006-01-20 | 61,12 | 11.189.300 | 62,43 | 60,75 | 62,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
