|
 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 2024-05-21 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-10-07 | 94,40 | 10.534.600 | 95,73 | 93,66 | 95,67 | 00:00:00 | | 2011-10-10 | 98,20 | 7.490.300 | 98,24 | 96,09 | 96,13 | 00:00:00 | | 2011-10-11 | 97,60 | 7.613.500 | 98,64 | 97,15 | 97,21 | 00:00:00 | | 2011-10-12 | 97,78 | 8.868.800 | 98,75 | 96,69 | 98,11 | 00:00:00 | | 2011-10-13 | 97,79 | 6.507.900 | 98,10 | 96,25 | 96,62 | 00:00:00 | | 2011-10-14 | 100,47 | 7.365.100 | 100,56 | 98,85 | 98,97 | 00:00:00 | | 2011-10-17 | 98,61 | 6.576.400 | 100,25 | 98,40 | 99,91 | 00:00:00 | | 2011-10-18 | 102,95 | 12.165.700 | 104,15 | 97,97 | 99,03 | 00:00:00 | | 2011-10-19 | 102,24 | 8.651.800 | 104,08 | 101,71 | 102,69 | 00:00:00 | | 2011-10-20 | 103,39 | 8.710.100 | 103,66 | 101,72 | 102,68 | 00:00:00 | | 2011-10-21 | 105,53 | 10.884.100 | 105,84 | 104,21 | 104,50 | 00:00:00 | | 2011-10-24 | 106,27 | 7.911.500 | 106,87 | 105,27 | 105,50 | 00:00:00 | | 2011-10-25 | 104,50 | 8.452.200 | 106,91 | 104,33 | 106,62 | 00:00:00 | | 2011-10-26 | 106,77 | 9.959.400 | 106,84 | 104,46 | 106,08 | 00:00:00 | | 2011-10-27 | 108,97 | 14.277.800 | 110,01 | 107,62 | 107,84 | 00:00:00 | | 2011-10-28 | 109,64 | 10.341.300 | 109,99 | 107,26 | 108,85 | 00:00:00 | | 2011-10-31 | 105,05 | 11.457.800 | 108,00 | 105,05 | 107,72 | 00:00:00 | | 2011-11-01 | 102,08 | 15.213.300 | 103,68 | 100,79 | 101,47 | 00:00:00 | | 2011-11-02 | 104,54 | 8.393.400 | 104,93 | 103,14 | 103,96 | 00:00:00 | | 2011-11-03 | 106,13 | 9.276.200 | 106,35 | 104,70 | 105,84 | 00:00:00 | | 2011-11-04 | 106,43 | 8.402.700 | 106,60 | 104,48 | 105,75 | 00:00:00 | | 2011-11-07 | 107,72 | 7.821.800 | 108,53 | 105,54 | 106,65 | 00:00:00 | | 2011-11-08 | 108,86 | 7.761.400 | 109,00 | 106,50 | 108,27 | 00:00:00 | | 2011-11-09 | 104,28 | 12.062.000 | 106,49 | 103,88 | 105,80 | 00:00:00 | | 2011-11-10 | 105,50 | 10.025.200 | 106,01 | 103,50 | 105,32 | 00:00:00 | | 2011-11-11 | 107,05 | 6.352.600 | 107,52 | 106,61 | 106,69 | 00:00:00 | | 2011-11-14 | 106,17 | 5.531.200 | 106,74 | 105,38 | 106,20 | 00:00:00 | | 2011-11-15 | 103,27 | 24.328.000 | 107,33 | 102,58 | 106,23 | 00:00:00 | | 2011-11-16 | 101,05 | 12.581.000 | 103,42 | 100,74 | 102,51 | 00:00:00 | | 2011-11-17 | 100,08 | 11.794.300 | 102,13 | 98,75 | 100,75 | 00:00:00 | | 2011-11-18 | 97,88 | 13.668.700 | 101,50 | 97,52 | 100,52 | 00:00:00 | | 2011-11-21 | 95,66 | 15.021.100 | 96,94 | 94,45 | 96,92 | 00:00:00 | | 2011-11-22 | 96,42 | 8.939.500 | 97,25 | 95,00 | 95,68 | 00:00:00 | | 2011-11-23 | 93,75 | 11.665.200 | 95,58 | 93,75 | 95,42 | 00:00:00 | | 2011-11-25 | 92,29 | 5.257.300 | 94,45 | 92,29 | 94,03 | 00:00:00 | | 2011-11-28 | 95,77 | 8.403.100 | 96,35 | 95,00 | 96,03 | 00:00:00 | | 2011-11-29 | 97,39 | 8.845.100 | 98,05 | 95,75 | 95,96 | 00:00:00 | | 2011-11-30 | 102,82 | 13.373.200 | 102,82 | 100,11 | 100,50 | 00:00:00 | | 2011-12-01 | 101,83 | 7.007.200 | 103,00 | 100,96 | 102,82 | 00:00:00 | | 2011-12-02 | 101,69 | 6.638.100 | 103,19 | 101,50 | 103,04 | 00:00:00 | | 2011-12-05 | 102,82 | 6.121.800 | 104,00 | 102,04 | 103,58 | 00:00:00 | | 2011-12-06 | 104,36 | 7.445.000 | 104,73 | 102,84 | 103,10 | 00:00:00 | | 2011-12-07 | 104,52 | 10.323.300 | 105,74 | 103,97 | 104,22 | 00:00:00 | | 2011-12-08 | 102,25 | 7.720.100 | 104,80 | 101,95 | 104,00 | 00:00:00 | | 2011-12-09 | 104,25 | 6.624.100 | 104,50 | 102,71 | 102,74 | 00:00:00 | | 2011-12-12 | 103,07 | 7.595.800 | 104,23 | 101,50 | 104,02 | 00:00:00 | | 2011-12-13 | 103,62 | 8.990.000 | 105,89 | 103,10 | 104,22 | 00:00:00 | | 2011-12-14 | 100,53 | 15.512.100 | 104,02 | 99,51 | 102,75 | 00:00:00 | | 2011-12-15 | 99,67 | 9.667.000 | 101,60 | 99,32 | 101,23 | 00:00:00 | | 2011-12-16 | 100,86 | 14.709.700 | 100,86 | 99,59 | 100,32 | 00:00:00 | | 2011-12-19 | 99,72 | 5.977.400 | 101,33 | 99,50 | 101,16 | 00:00:00 | | 2011-12-20 | 103,67 | 7.278.600 | 103,85 | 101,78 | 101,94 | 00:00:00 | | 2011-12-21 | 105,43 | 8.156.600 | 105,53 | 103,55 | 103,68 | 00:00:00 | | 2011-12-22 | 106,31 | 7.483.800 | 106,58 | 105,06 | 105,51 | 00:00:00 | | 2011-12-23 | 107,50 | 3.779.400 | 107,61 | 106,10 | 106,63 | 00:00:00 | | 2011-12-27 | 107,98 | 4.136.200 | 108,49 | 107,26 | 107,26 | 00:00:00 | | 2011-12-28 | 105,96 | 5.307.900 | 108,16 | 105,88 | 107,86 | 00:00:00 | | 2011-12-29 | 107,47 | 4.468.500 | 107,56 | 106,32 | 106,38 | 00:00:00 | | 2011-12-30 | 106,40 | 5.009.400 | 107,50 | 106,18 | 106,79 | 00:00:00 | | 2012-01-03 | 110,37 | 11.518.700 | 110,99 | 108,73 | 108,74 | 00:00:00 | | 2012-01-04 | 110,18 | 8.019.100 | 110,37 | 109,20 | 109,83 | 00:00:00 | | 2012-01-05 | 109,10 | 7.184.900 | 109,54 | 107,97 | 109,39 | 00:00:00 | | 2012-01-06 | 108,31 | 8.214.900 | 109,61 | 108,09 | 109,41 | 00:00:00 | | 2012-01-09 | 109,49 | 7.118.800 | 109,67 | 108,03 | 108,24 | 00:00:00 | | 2012-01-10 | 109,06 | 7.641.800 | 110,66 | 108,90 | 110,12 | 00:00:00 | | 2012-01-11 | 107,77 | 7.802.500 | 108,65 | 107,13 | 108,51 | 00:00:00 | | 2012-01-12 | 104,97 | 11.897.200 | 106,04 | 104,52 | 104,52 | 00:00:00 | | 2012-01-13 | 106,09 | 8.266.900 | 106,15 | 103,51 | 104,62 | 00:00:00 | | 2012-01-17 | 106,72 | 6.925.300 | 107,98 | 106,03 | 107,27 | 00:00:00 | | 2012-01-18 | 106,83 | 6.581.400 | 106,94 | 105,20 | 106,00 | 00:00:00 | | 2012-01-19 | 106,93 | 5.666.100 | 107,50 | 105,82 | 107,21 | 00:00:00 | | 2012-01-20 | 106,89 | 7.284.600 | 107,20 | 106,25 | 106,95 | 00:00:00 | | 2012-01-23 | 107,01 | 6.506.700 | 107,50 | 106,56 | 106,99 | 00:00:00 | | 2012-01-24 | 106,72 | 5.041.400 | 107,09 | 106,18 | 106,45 | 00:00:00 | | 2012-01-25 | 107,73 | 8.020.700 | 108,00 | 105,09 | 106,37 | 00:00:00 | | 2012-01-26 | 106,59 | 7.000.400 | 108,57 | 106,35 | 108,03 | 00:00:00 | | 2012-01-27 | 103,96 | 10.581.500 | 104,67 | 103,12 | 104,39 | 00:00:00 | | 2012-01-30 | 103,41 | 7.615.700 | 103,50 | 102,08 | 103,40 | 00:00:00 | | 2012-01-31 | 103,12 | 8.320.100 | 104,78 | 102,40 | 104,61 | 00:00:00 | | 2012-02-01 | 102,79 | 7.824.500 | 104,42 | 102,68 | 104,42 | 00:00:00 | | 2012-02-02 | 103,69 | 5.897.200 | 103,96 | 102,88 | 103,03 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
