|
 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 2024-04-30 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-05-16 | 61,02 | 9.440.100 | 61,82 | 60,45 | 60,80 | 00:00:00 | | 2006-05-17 | 58,94 | 11.008.500 | 60,93 | 58,28 | 60,02 | 00:00:00 | | 2006-05-18 | 58,70 | 8.819.400 | 59,65 | 58,70 | 58,94 | 00:00:00 | | 2006-05-19 | 58,47 | 11.406.800 | 59,30 | 57,43 | 58,71 | 00:00:00 | | 2006-05-22 | 58,22 | 10.186.800 | 58,75 | 57,02 | 58,00 | 00:00:00 | | 2006-05-23 | 58,10 | 8.480.700 | 59,60 | 57,95 | 58,97 | 00:00:00 | | 2006-05-24 | 57,60 | 13.293.100 | 58,51 | 56,63 | 57,84 | 00:00:00 | | 2006-05-25 | 59,49 | 11.080.200 | 59,74 | 58,03 | 58,45 | 00:00:00 | | 2006-05-26 | 59,83 | 5.325.600 | 59,93 | 59,21 | 59,60 | 00:00:00 | | 2006-05-30 | 58,45 | 7.821.700 | 60,08 | 58,41 | 60,00 | 00:00:00 | | 2006-05-31 | 59,79 | 12.303.800 | 59,83 | 58,47 | 58,47 | 00:00:00 | | 2006-06-01 | 59,98 | 11.501.600 | 60,20 | 59,06 | 59,67 | 00:00:00 | | 2006-06-02 | 60,75 | 11.399.900 | 60,85 | 59,83 | 60,41 | 00:00:00 | | 2006-06-05 | 59,35 | 8.690.000 | 61,29 | 59,32 | 61,26 | 00:00:00 | | 2006-06-06 | 58,93 | 10.554.600 | 59,72 | 58,50 | 59,36 | 00:00:00 | | 2006-06-07 | 57,17 | 13.807.800 | 59,71 | 57,16 | 58,71 | 00:00:00 | | 2006-06-08 | 57,86 | 15.265.800 | 58,00 | 55,41 | 56,77 | 00:00:00 | | 2006-06-09 | 57,53 | 12.866.100 | 58,32 | 57,32 | 57,96 | 00:00:00 | | 2006-06-12 | 57,59 | 10.809.600 | 58,41 | 57,30 | 57,88 | 00:00:00 | | 2006-06-13 | 56,78 | 14.723.900 | 58,16 | 56,69 | 57,59 | 00:00:00 | | 2006-06-14 | 57,83 | 9.987.700 | 57,85 | 56,90 | 57,15 | 00:00:00 | | 2006-06-15 | 59,43 | 11.799.900 | 59,74 | 58,22 | 58,30 | 00:00:00 | | 2006-06-16 | 58,71 | 12.494.500 | 59,31 | 58,10 | 59,10 | 00:00:00 | | 2006-06-19 | 57,51 | 8.140.200 | 58,72 | 57,11 | 58,72 | 00:00:00 | | 2006-06-20 | 57,51 | 7.998.400 | 58,38 | 57,43 | 57,76 | 00:00:00 | | 2006-06-21 | 58,28 | 7.878.200 | 59,19 | 57,49 | 57,52 | 00:00:00 | | 2006-06-22 | 58,66 | 6.290.400 | 58,97 | 57,97 | 58,44 | 00:00:00 | | 2006-06-23 | 58,71 | 6.558.900 | 59,28 | 58,66 | 58,76 | 00:00:00 | | 2006-06-26 | 59,68 | 5.870.000 | 59,85 | 58,52 | 58,72 | 00:00:00 | | 2006-06-27 | 60,10 | 7.787.700 | 61,39 | 59,96 | 60,00 | 00:00:00 | | 2006-06-28 | 61,36 | 8.304.000 | 61,48 | 60,35 | 60,35 | 00:00:00 | | 2006-06-29 | 62,45 | 9.986.800 | 62,98 | 61,52 | 61,58 | 00:00:00 | | 2006-06-30 | 62,06 | 8.103.100 | 62,70 | 61,95 | 62,45 | 00:00:00 | | 2006-07-03 | 62,75 | 3.133.300 | 63,00 | 62,26 | 62,27 | 00:00:00 | | 2006-07-05 | 63,88 | 9.895.500 | 64,03 | 62,55 | 62,76 | 00:00:00 | | 2006-07-06 | 63,98 | 8.434.200 | 64,60 | 63,68 | 63,88 | 00:00:00 | | 2006-07-07 | 63,68 | 8.958.300 | 65,00 | 63,33 | 64,15 | 00:00:00 | | 2006-07-10 | 64,27 | 6.305.000 | 64,50 | 63,39 | 63,60 | 00:00:00 | | 2006-07-11 | 65,30 | 8.775.700 | 65,54 | 64,52 | 64,53 | 00:00:00 | | 2006-07-12 | 64,87 | 9.700.200 | 65,89 | 64,50 | 65,55 | 00:00:00 | | 2006-07-13 | 64,94 | 10.201.800 | 65,81 | 64,89 | 65,06 | 00:00:00 | | 2006-07-14 | 66,38 | 14.930.500 | 66,79 | 65,44 | 65,48 | 00:00:00 | | 2006-07-17 | 64,87 | 10.740.900 | 66,34 | 64,53 | 65,71 | 00:00:00 | | 2006-07-18 | 65,55 | 8.677.300 | 66,07 | 64,79 | 65,40 | 00:00:00 | | 2006-07-19 | 65,99 | 9.964.200 | 66,34 | 65,06 | 65,55 | 00:00:00 | | 2006-07-20 | 65,32 | 8.366.600 | 66,24 | 65,20 | 66,05 | 00:00:00 | | 2006-07-21 | 64,45 | 10.087.800 | 65,78 | 64,41 | 65,78 | 00:00:00 | | 2006-07-24 | 66,27 | 8.368.400 | 66,64 | 64,65 | 64,65 | 00:00:00 | | 2006-07-25 | 66,95 | 8.346.300 | 67,16 | 65,80 | 66,42 | 00:00:00 | | 2006-07-26 | 67,50 | 8.369.300 | 68,01 | 66,75 | 66,96 | 00:00:00 | | 2006-07-27 | 67,73 | 9.268.500 | 68,47 | 67,54 | 68,44 | 00:00:00 | | 2006-07-28 | 66,05 | 15.358.000 | 66,45 | 64,93 | 66,30 | 00:00:00 | | 2006-07-31 | 65,78 | 9.143.300 | 66,19 | 65,25 | 65,70 | 00:00:00 | | 2006-08-01 | 66,25 | 7.228.700 | 66,45 | 65,26 | 65,72 | 00:00:00 | | 2006-08-02 | 65,97 | 10.020.300 | 67,08 | 65,78 | 66,50 | 00:00:00 | | 2006-08-03 | 65,50 | 10.382.000 | 66,14 | 65,50 | 65,74 | 00:00:00 | | 2006-08-04 | 65,66 | 7.626.500 | 66,04 | 64,96 | 65,97 | 00:00:00 | | 2006-08-07 | 66,83 | 9.229.100 | 67,03 | 65,81 | 65,92 | 00:00:00 | | 2006-08-08 | 67,20 | 8.544.700 | 67,43 | 66,71 | 66,84 | 00:00:00 | | 2006-08-09 | 67,48 | 10.704.900 | 68,24 | 67,32 | 67,51 | 00:00:00 | | 2006-08-10 | 67,35 | 8.830.800 | 67,69 | 66,85 | 67,29 | 00:00:00 | | 2006-08-11 | 67,85 | 5.109.000 | 67,99 | 67,11 | 67,35 | 00:00:00 | | 2006-08-14 | 67,05 | 6.260.600 | 67,61 | 66,42 | 67,50 | 00:00:00 | | 2006-08-15 | 66,86 | 7.278.400 | 67,75 | 66,50 | 67,75 | 00:00:00 | | 2006-08-16 | 65,41 | 9.467.500 | 67,00 | 64,95 | 67,00 | 00:00:00 | | 2006-08-17 | 66,15 | 11.987.700 | 66,17 | 64,82 | 64,82 | 00:00:00 | | 2006-08-18 | 67,26 | 9.074.300 | 67,31 | 66,16 | 66,35 | 00:00:00 | | 2006-08-21 | 66,89 | 7.934.000 | 67,55 | 66,73 | 67,42 | 00:00:00 | | 2006-08-22 | 66,55 | 6.892.000 | 66,78 | 66,21 | 66,60 | 00:00:00 | | 2006-08-23 | 65,68 | 7.566.200 | 66,64 | 65,42 | 66,44 | 00:00:00 | | 2006-08-24 | 66,73 | 5.336.500 | 66,73 | 65,62 | 65,68 | 00:00:00 | | 2006-08-25 | 66,77 | 4.349.400 | 67,49 | 66,71 | 66,80 | 00:00:00 | | 2006-08-28 | 66,16 | 5.449.300 | 66,50 | 65,86 | 66,31 | 00:00:00 | | 2006-08-29 | 65,74 | 7.134.000 | 66,00 | 65,13 | 65,97 | 00:00:00 | | 2006-08-30 | 65,19 | 9.205.200 | 65,88 | 64,15 | 65,75 | 00:00:00 | | 2006-08-31 | 64,40 | 6.609.700 | 65,19 | 64,35 | 65,19 | 00:00:00 | | 2006-09-01 | 64,83 | 6.277.300 | 64,90 | 64,29 | 64,72 | 00:00:00 | | 2006-09-05 | 66,34 | 13.338.500 | 67,15 | 65,35 | 65,73 | 00:00:00 | | 2006-09-06 | 65,22 | 11.065.400 | 66,38 | 65,10 | 66,09 | 00:00:00 | | 2006-09-07 | 65,40 | 7.998.200 | 66,45 | 64,99 | 65,01 | 00:00:00 | | 2006-09-08 | 64,22 | 6.574.500 | 65,46 | 64,12 | 65,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
