|
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 2024-04-17 | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | 2006-01-20 | 61,12 | 11.189.300 | 62,43 | 60,75 | 62,00 | 00:00:00 | 2006-01-23 | 62,21 | 8.962.800 | 62,38 | 60,52 | 61,09 | 00:00:00 | 2006-01-24 | 62,05 | 8.400.100 | 62,72 | 61,80 | 62,05 | 00:00:00 | 2006-01-25 | 61,26 | 12.446.800 | 62,55 | 60,53 | 62,30 | 00:00:00 | 2006-01-26 | 60,22 | 14.414.400 | 61,50 | 60,11 | 61,50 | 00:00:00 | 2006-01-27 | 60,38 | 16.687.800 | 60,76 | 59,80 | 60,10 | 00:00:00 | 2006-01-30 | 60,75 | 12.625.000 | 60,85 | 59,81 | 60,85 | 00:00:00 | 2006-01-31 | 59,38 | 15.266.500 | 60,60 | 59,27 | 60,41 | 00:00:00 | 2006-02-01 | 58,70 | 11.121.300 | 59,80 | 58,60 | 59,38 | 00:00:00 | 2006-02-02 | 58,51 | 9.142.700 | 59,05 | 57,75 | 58,71 | 00:00:00 | 2006-02-03 | 57,50 | 11.274.800 | 58,69 | 57,37 | 58,12 | 00:00:00 | 2006-02-06 | 58,84 | 9.908.000 | 59,42 | 58,00 | 58,00 | 00:00:00 | 2006-02-07 | 57,74 | 9.927.100 | 58,54 | 57,60 | 58,54 | 00:00:00 | 2006-02-08 | 57,89 | 9.877.700 | 58,18 | 56,80 | 57,74 | 00:00:00 | 2006-02-09 | 56,90 | 11.167.100 | 58,97 | 56,73 | 58,12 | 00:00:00 | 2006-02-10 | 56,61 | 12.130.600 | 57,49 | 56,00 | 57,32 | 00:00:00 | 2006-02-13 | 56,62 | 8.094.000 | 57,59 | 56,35 | 56,63 | 00:00:00 | 2006-02-14 | 55,72 | 12.426.900 | 56,30 | 55,41 | 55,85 | 00:00:00 | 2006-02-15 | 55,96 | 11.940.500 | 56,37 | 55,50 | 55,85 | 00:00:00 | 2006-02-16 | 56,30 | 10.606.900 | 56,59 | 55,96 | 56,10 | 00:00:00 | 2006-02-17 | 57,17 | 10.893.000 | 57,39 | 56,30 | 56,78 | 00:00:00 | 2006-02-21 | 57,90 | 9.605.400 | 58,40 | 57,49 | 57,99 | 00:00:00 | 2006-02-22 | 57,24 | 7.623.200 | 57,90 | 56,91 | 57,90 | 00:00:00 | 2006-02-23 | 57,14 | 9.232.800 | 57,75 | 56,79 | 57,10 | 00:00:00 | 2006-02-24 | 57,65 | 8.450.000 | 57,97 | 57,40 | 57,56 | 00:00:00 | 2006-02-27 | 57,10 | 6.204.800 | 57,72 | 57,05 | 57,65 | 00:00:00 | 2006-02-28 | 56,48 | 8.858.000 | 56,84 | 56,23 | 56,69 | 00:00:00 | 2006-03-01 | 57,24 | 7.391.900 | 57,29 | 56,63 | 56,72 | 00:00:00 | 2006-03-02 | 57,01 | 10.056.900 | 57,59 | 56,50 | 57,24 | 00:00:00 | 2006-03-03 | 56,97 | 9.471.600 | 57,44 | 56,67 | 56,82 | 00:00:00 | 2006-03-06 | 55,85 | 9.684.300 | 56,86 | 55,81 | 56,75 | 00:00:00 | 2006-03-07 | 55,32 | 10.783.000 | 55,94 | 54,95 | 55,85 | 00:00:00 | 2006-03-08 | 55,12 | 14.190.200 | 55,63 | 54,15 | 55,32 | 00:00:00 | 2006-03-09 | 54,45 | 11.726.300 | 55,60 | 54,45 | 55,47 | 00:00:00 | 2006-03-10 | 54,08 | 11.114.000 | 54,60 | 53,76 | 54,15 | 00:00:00 | 2006-03-13 | 55,18 | 10.585.600 | 55,38 | 54,26 | 54,53 | 00:00:00 | 2006-03-14 | 56,35 | 10.098.600 | 56,47 | 55,03 | 55,20 | 00:00:00 | 2006-03-15 | 56,50 | 8.740.200 | 56,60 | 55,68 | 56,50 | 00:00:00 | 2006-03-16 | 57,74 | 11.252.700 | 58,03 | 56,28 | 56,51 | 00:00:00 | 2006-03-17 | 57,18 | 9.385.900 | 58,04 | 57,02 | 57,98 | 00:00:00 | 2006-03-20 | 56,75 | 6.876.200 | 57,43 | 56,65 | 57,00 | 00:00:00 | 2006-03-21 | 56,57 | 6.231.400 | 57,10 | 56,15 | 56,60 | 00:00:00 | 2006-03-22 | 56,49 | 6.398.400 | 57,24 | 56,25 | 56,42 | 00:00:00 | 2006-03-23 | 56,63 | 7.381.200 | 56,87 | 56,20 | 56,66 | 00:00:00 | 2006-03-24 | 57,57 | 9.533.000 | 57,80 | 56,65 | 56,70 | 00:00:00 | 2006-03-27 | 58,21 | 7.296.100 | 58,42 | 57,33 | 57,85 | 00:00:00 | 2006-03-28 | 57,86 | 8.749.800 | 58,87 | 57,82 | 58,41 | 00:00:00 | 2006-03-29 | 58,63 | 7.322.100 | 58,83 | 57,55 | 57,55 | 00:00:00 | 2006-03-30 | 58,51 | 6.748.300 | 59,29 | 58,40 | 58,75 | 00:00:00 | 2006-03-31 | 57,97 | 7.363.200 | 58,42 | 57,66 | 58,26 | 00:00:00 | 2006-04-03 | 58,34 | 6.919.400 | 59,20 | 58,23 | 58,35 | 00:00:00 | 2006-04-04 | 58,91 | 5.795.800 | 59,15 | 58,06 | 58,35 | 00:00:00 | 2006-04-05 | 59,50 | 6.873.800 | 59,51 | 58,61 | 58,91 | 00:00:00 | 2006-04-06 | 59,41 | 5.212.200 | 59,84 | 58,96 | 59,65 | 00:00:00 | 2006-04-07 | 58,65 | 6.880.500 | 59,69 | 58,39 | 59,68 | 00:00:00 | 2006-04-10 | 59,72 | 7.380.200 | 59,82 | 59,11 | 59,14 | 00:00:00 | 2006-04-11 | 59,46 | 7.476.800 | 60,53 | 59,28 | 59,90 | 00:00:00 | 2006-04-12 | 58,67 | 7.136.800 | 59,76 | 58,45 | 59,21 | 00:00:00 | 2006-04-13 | 58,78 | 5.250.200 | 58,95 | 58,00 | 58,40 | 00:00:00 | 2006-04-17 | 59,32 | 5.121.900 | 59,48 | 59,00 | 59,18 | 00:00:00 | 2006-04-18 | 60,87 | 9.218.000 | 60,96 | 59,85 | 59,85 | 00:00:00 | 2006-04-19 | 61,01 | 8.220.700 | 61,43 | 60,11 | 60,49 | 00:00:00 | 2006-04-20 | 60,03 | 8.970.100 | 60,93 | 59,39 | 60,70 | 00:00:00 | 2006-04-21 | 61,48 | 10.951.000 | 61,51 | 60,11 | 60,47 | 00:00:00 | 2006-04-24 | 60,99 | 11.450.400 | 61,69 | 60,77 | 61,57 | 00:00:00 | 2006-04-25 | 60,41 | 9.434.400 | 61,94 | 60,06 | 61,39 | 00:00:00 | 2006-04-26 | 60,22 | 11.277.400 | 61,79 | 60,00 | 60,43 | 00:00:00 | 2006-04-27 | 59,98 | 9.758.600 | 60,98 | 58,70 | 59,65 | 00:00:00 | 2006-04-28 | 61,02 | 8.885.500 | 61,39 | 60,40 | 60,50 | 00:00:00 | 2006-05-01 | 61,17 | 7.225.800 | 62,00 | 61,11 | 61,62 | 00:00:00 | 2006-05-02 | 62,80 | 8.404.900 | 62,95 | 61,39 | 61,57 | 00:00:00 | 2006-05-03 | 61,90 | 8.684.100 | 62,74 | 61,42 | 62,74 | 00:00:00 | 2006-05-04 | 62,00 | 9.835.300 | 62,45 | 61,05 | 61,60 | 00:00:00 | 2006-05-05 | 62,35 | 8.666.800 | 62,90 | 61,98 | 62,48 | 00:00:00 | 2006-05-08 | 62,01 | 6.501.300 | 62,35 | 61,28 | 62,00 | 00:00:00 | 2006-05-09 | 62,86 | 15.199.900 | 63,18 | 61,89 | 61,96 | 00:00:00 | 2006-05-10 | 62,88 | 10.326.500 | 62,96 | 62,12 | 62,81 | 00:00:00 | 2006-05-11 | 62,71 | 12.982.200 | 63,65 | 62,50 | 63,19 | 00:00:00 | 2006-05-12 | 61,38 | 12.274.500 | 62,81 | 61,17 | 62,75 | 00:00:00 | 2006-05-15 | 60,56 | 12.016.800 | 61,60 | 59,96 | 60,41 | 00:00:00 | 2006-05-16 | 61,02 | 9.440.100 | 61,82 | 60,45 | 60,80 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|