|
 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 | | 2000-08-21 | 86,75 | 1.498.800 | 87,19 | 85,50 | 86,19 | 00:00:00 | | 2000-08-22 | 86,62 | 1.903.600 | 87,69 | 86,25 | 87,00 | 00:00:00 | | 2000-08-23 | 88,87 | 4.678.000 | 89,69 | 87,19 | 87,62 | 00:00:00 | | 2000-08-24 | 86,19 | 3.075.600 | 86,94 | 85,87 | 86,62 | 00:00:00 | | 2000-08-25 | 86,87 | 2.516.400 | 87,50 | 85,69 | 86,56 | 00:00:00 | | 2000-08-28 | 86,94 | 1.837.600 | 88,06 | 85,87 | 86,12 | 00:00:00 | | 2000-08-29 | 86,00 | 1.724.400 | 87,37 | 85,94 | 86,87 | 00:00:00 | | 2000-08-30 | 85,11 | 1.886.400 | 85,94 | 84,94 | 85,81 | 00:00:00 | | 2000-08-31 | 84,52 | 2.609.800 | 85,94 | 84,37 | 85,62 | 00:00:00 | | 2000-09-01 | 85,47 | 3.277.000 | 86,56 | 84,69 | 84,69 | 00:00:00 | | 2000-09-05 | 85,94 | 1.721.600 | 87,19 | 85,44 | 86,31 | 00:00:00 | | 2000-09-06 | 88,12 | 2.794.000 | 88,69 | 86,56 | 86,56 | 00:00:00 | | 2000-09-07 | 88,31 | 3.450.000 | 89,50 | 88,19 | 89,50 | 00:00:00 | | 2000-09-08 | 86,69 | 2.740.600 | 87,94 | 86,25 | 87,37 | 00:00:00 | | 2000-09-11 | 89,31 | 3.479.000 | 90,00 | 86,69 | 86,69 | 00:00:00 | | 2000-09-12 | 88,56 | 3.381.400 | 89,50 | 87,94 | 88,87 | 00:00:00 | | 2000-09-13 | 88,62 | 2.504.800 | 89,44 | 88,12 | 88,75 | 00:00:00 | | 2000-09-14 | 87,58 | 1.576.600 | 88,62 | 87,31 | 88,62 | 00:00:00 | | 2000-09-15 | 90,19 | 7.437.600 | 91,44 | 87,75 | 87,75 | 00:00:00 | | 2000-09-18 | 90,00 | 5.081.800 | 92,31 | 90,00 | 90,87 | 00:00:00 | | 2000-09-19 | 88,06 | 3.819.800 | 89,69 | 88,06 | 89,62 | 00:00:00 | | 2000-09-20 | 87,00 | 7.055.000 | 90,62 | 86,69 | 89,37 | 00:00:00 | | 2000-09-21 | 85,31 | 4.706.600 | 86,81 | 84,62 | 86,62 | 00:00:00 | | 2000-09-22 | 84,25 | 4.486.600 | 86,44 | 83,69 | 85,12 | 00:00:00 | | 2000-09-25 | 82,80 | 4.483.400 | 83,69 | 81,56 | 83,00 | 00:00:00 | | 2000-09-26 | 83,31 | 4.283.400 | 84,81 | 83,06 | 83,75 | 00:00:00 | | 2000-09-27 | 85,44 | 3.351.400 | 85,62 | 82,81 | 83,44 | 00:00:00 | | 2000-09-28 | 84,14 | 3.668.200 | 85,94 | 84,00 | 85,44 | 00:00:00 | | 2000-09-29 | 85,25 | 2.704.400 | 86,87 | 84,69 | 84,69 | 00:00:00 | | 2000-10-02 | 86,69 | 2.319.400 | 87,56 | 85,87 | 86,19 | 00:00:00 | | 2000-10-03 | 86,87 | 2.425.200 | 87,75 | 86,44 | 87,19 | 00:00:00 | | 2000-10-04 | 84,81 | 2.891.000 | 87,56 | 84,50 | 87,50 | 00:00:00 | | 2000-10-05 | 85,50 | 2.979.000 | 85,81 | 83,44 | 84,81 | 00:00:00 | | 2000-10-06 | 84,37 | 2.542.400 | 87,19 | 83,81 | 85,50 | 00:00:00 | | 2000-10-09 | 86,00 | 1.701.200 | 86,37 | 84,81 | 84,81 | 00:00:00 | | 2000-10-10 | 87,19 | 3.105.800 | 88,00 | 85,69 | 86,50 | 00:00:00 | | 2000-10-11 | 86,62 | 6.095.200 | 88,94 | 86,06 | 88,94 | 00:00:00 | | 2000-10-12 | 87,31 | 8.978.800 | 88,56 | 86,56 | 86,62 | 00:00:00 | | 2000-10-13 | 84,25 | 4.028.600 | 86,94 | 84,00 | 86,69 | 00:00:00 | | 2000-10-16 | 82,00 | 17.911.000 | 82,06 | 78,50 | 80,00 | 00:00:00 | | 2000-10-17 | 82,87 | 8.662.800 | 82,87 | 80,75 | 81,50 | 00:00:00 | | 2000-10-18 | 82,50 | 4.954.600 | 83,37 | 81,75 | 83,37 | 00:00:00 | | 2000-10-19 | 82,31 | 4.096.400 | 83,19 | 81,50 | 81,87 | 00:00:00 | | 2000-10-20 | 83,44 | 5.374.800 | 83,75 | 82,25 | 82,31 | 00:00:00 | | 2000-10-23 | 82,56 | 4.619.800 | 83,62 | 81,87 | 83,50 | 00:00:00 | | 2000-10-24 | 82,25 | 5.664.000 | 83,44 | 82,00 | 83,44 | 00:00:00 | | 2000-10-25 | 81,50 | 3.913.800 | 83,19 | 81,00 | 82,50 | 00:00:00 | | 2000-10-26 | 82,00 | 5.642.400 | 83,12 | 81,81 | 83,00 | 00:00:00 | | 2000-10-27 | 80,31 | 2.643.200 | 82,44 | 80,00 | 82,44 | 00:00:00 | | 2000-10-30 | 81,62 | 3.440.000 | 81,87 | 79,37 | 79,37 | 00:00:00 | | 2000-10-31 | 82,12 | 3.298.000 | 82,56 | 80,56 | 81,62 | 00:00:00 | | 2000-11-01 | 82,81 | 3.368.200 | 84,12 | 82,56 | 82,75 | 00:00:00 | | 2000-11-02 | 80,50 | 4.447.000 | 82,87 | 80,50 | 82,87 | 00:00:00 | | 2000-11-03 | 81,06 | 4.187.800 | 81,94 | 80,31 | 81,19 | 00:00:00 | | 2000-11-06 | 82,56 | 3.492.800 | 82,81 | 80,56 | 80,94 | 00:00:00 | | 2000-11-07 | 82,06 | 3.348.800 | 83,44 | 81,50 | 82,56 | 00:00:00 | | 2000-11-08 | 83,00 | 2.349.200 | 83,31 | 82,50 | 82,50 | 00:00:00 | | 2000-11-09 | 83,37 | 2.874.400 | 84,12 | 82,75 | 83,37 | 00:00:00 | | 2000-11-10 | 84,12 | 3.871.200 | 84,75 | 83,44 | 83,44 | 00:00:00 | | 2000-11-13 | 83,12 | 2.828.400 | 85,31 | 82,62 | 85,06 | 00:00:00 | | 2000-11-14 | 84,25 | 3.050.400 | 84,81 | 83,19 | 83,19 | 00:00:00 | | 2000-11-15 | 83,94 | 2.583.600 | 84,94 | 83,56 | 84,31 | 00:00:00 | | 2000-11-16 | 83,87 | 1.992.400 | 84,25 | 83,06 | 83,69 | 00:00:00 | | 2000-11-17 | 83,75 | 2.014.400 | 83,81 | 82,75 | 83,25 | 00:00:00 | | 2000-11-20 | 83,69 | 1.881.600 | 84,75 | 83,62 | 84,31 | 00:00:00 | | 2000-11-21 | 85,00 | 2.951.000 | 85,44 | 83,37 | 83,75 | 00:00:00 | | 2000-11-22 | 84,81 | 2.481.000 | 85,06 | 84,31 | 85,00 | 00:00:00 | | 2000-11-24 | 84,31 | 1.067.000 | 84,94 | 84,00 | 84,94 | 00:00:00 | | 2000-11-27 | 84,87 | 2.285.800 | 85,12 | 84,00 | 85,12 | 00:00:00 | | 2000-11-28 | 85,81 | 5.185.400 | 86,00 | 85,06 | 85,75 | 00:00:00 | | 2000-11-29 | 82,12 | 5.351.400 | 85,94 | 82,06 | 85,81 | 00:00:00 | | 2000-11-30 | 81,87 | 4.079.800 | 83,06 | 80,50 | 82,69 | 00:00:00 | | 2000-12-01 | 82,62 | 3.436.000 | 83,00 | 81,81 | 82,44 | 00:00:00 | | 2000-12-04 | 83,00 | 3.926.200 | 83,81 | 82,25 | 82,37 | 00:00:00 | | 2000-12-05 | 81,81 | 3.139.800 | 84,50 | 81,69 | 84,50 | 00:00:00 | | 2000-12-06 | 80,50 | 3.853.000 | 82,25 | 80,06 | 82,00 | 00:00:00 | | 2000-12-07 | 80,69 | 2.632.600 | 81,81 | 80,56 | 81,06 | 00:00:00 | | 2000-12-08 | 81,31 | 3.028.000 | 81,56 | 79,37 | 80,31 | 00:00:00 | | 2000-12-11 | 81,50 | 4.312.000 | 82,19 | 80,56 | 81,37 | 00:00:00 | | 2000-12-12 | 81,81 | 2.651.000 | 82,44 | 81,56 | 82,12 | 00:00:00 | | 2000-12-13 | 82,25 | 3.157.200 | 82,81 | 81,56 | 81,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
