|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-12-13 | 82,25 | 3.157.200 | 82,81 | 81,56 | 81,56 | 00:00:00 | | 2000-12-14 | 79,06 | 4.928.400 | 81,69 | 78,56 | 81,50 | 00:00:00 | | 2000-12-15 | 78,25 | 8.036.200 | 80,37 | 78,25 | 79,75 | 00:00:00 | | 2000-12-18 | 80,75 | 5.606.400 | 81,50 | 78,69 | 78,87 | 00:00:00 | | 2000-12-19 | 81,06 | 4.275.200 | 82,44 | 80,56 | 80,56 | 00:00:00 | | 2000-12-20 | 78,44 | 4.622.200 | 80,12 | 78,19 | 80,06 | 00:00:00 | | 2000-12-21 | 78,37 | 4.231.600 | 79,37 | 78,19 | 79,19 | 00:00:00 | | 2000-12-22 | 80,62 | 3.058.600 | 80,75 | 78,44 | 78,94 | 00:00:00 | | 2000-12-26 | 82,81 | 4.361.200 | 83,00 | 81,00 | 81,62 | 00:00:00 | | 2000-12-27 | 83,06 | 2.612.600 | 83,56 | 82,19 | 83,25 | 00:00:00 | | 2000-12-28 | 85,75 | 5.321.200 | 86,12 | 83,81 | 84,87 | 00:00:00 | | 2000-12-29 | 84,44 | 3.377.200 | 86,94 | 84,44 | 85,87 | 00:00:00 | | 2001-01-02 | 85,94 | 3.957.200 | 86,94 | 84,94 | 85,19 | 00:00:00 | | 2001-01-03 | 82,62 | 5.330.000 | 85,44 | 81,87 | 85,00 | 00:00:00 | | 2001-01-04 | 80,87 | 5.514.600 | 82,00 | 80,06 | 81,75 | 00:00:00 | | 2001-01-05 | 81,50 | 3.438.200 | 82,31 | 80,56 | 80,87 | 00:00:00 | | 2001-01-08 | 81,31 | 3.288.000 | 82,37 | 81,06 | 81,50 | 00:00:00 | | 2001-01-09 | 80,25 | 3.825.200 | 81,44 | 79,62 | 81,31 | 00:00:00 | | 2001-01-10 | 80,12 | 4.376.200 | 80,31 | 79,69 | 80,25 | 00:00:00 | | 2001-01-11 | 81,44 | 5.133.200 | 81,62 | 80,50 | 81,12 | 00:00:00 | | 2001-01-12 | 80,94 | 5.148.400 | 81,50 | 79,62 | 81,50 | 00:00:00 | | 2001-01-16 | 81,00 | 5.990.400 | 81,00 | 79,50 | 80,87 | 00:00:00 | | 2001-01-17 | 80,25 | 5.570.600 | 80,94 | 79,37 | 80,37 | 00:00:00 | | 2001-01-18 | 79,44 | 5.045.000 | 80,56 | 79,31 | 80,00 | 00:00:00 | | 2001-01-19 | 79,31 | 4.766.800 | 80,00 | 78,44 | 78,81 | 00:00:00 | | 2001-01-22 | 79,62 | 4.818.800 | 79,94 | 78,69 | 78,75 | 00:00:00 | | 2001-01-23 | 79,56 | 4.825.600 | 80,19 | 78,75 | 79,69 | 00:00:00 | | 2001-01-24 | 79,87 | 3.268.000 | 80,25 | 79,00 | 80,19 | 00:00:00 | | 2001-01-25 | 83,19 | 8.396.200 | 83,31 | 80,12 | 80,12 | 00:00:00 | | 2001-01-26 | 82,62 | 4.139.800 | 83,50 | 82,00 | 83,19 | 00:00:00 | | 2001-01-29 | 81,50 | 3.165.000 | 81,81 | 80,91 | 81,62 | 00:00:00 | | 2001-01-30 | 81,86 | 2.629.600 | 82,10 | 81,00 | 81,35 | 00:00:00 | | 2001-01-31 | 83,28 | 3.285.200 | 83,28 | 81,90 | 82,60 | 00:00:00 | | 2001-02-01 | 83,27 | 2.901.000 | 83,28 | 81,56 | 83,28 | 00:00:00 | | 2001-02-02 | 82,42 | 2.958.000 | 83,58 | 82,01 | 83,27 | 00:00:00 | | 2001-02-05 | 82,57 | 3.338.200 | 83,60 | 82,55 | 82,80 | 00:00:00 | | 2001-02-06 | 84,69 | 6.619.000 | 85,30 | 82,61 | 83,05 | 00:00:00 | | 2001-02-07 | 83,35 | 4.463.600 | 84,45 | 83,06 | 84,32 | 00:00:00 | | 2001-02-08 | 84,26 | 3.951.400 | 84,70 | 83,13 | 83,36 | 00:00:00 | | 2001-02-09 | 85,89 | 4.152.800 | 86,56 | 85,10 | 85,11 | 00:00:00 | | 2001-02-12 | 86,53 | 4.442.600 | 86,69 | 84,75 | 86,00 | 00:00:00 | | 2001-02-13 | 86,00 | 3.622.400 | 86,00 | 84,75 | 85,64 | 00:00:00 | | 2001-02-14 | 85,85 | 5.079.000 | 86,70 | 85,34 | 86,29 | 00:00:00 | | 2001-02-15 | 85,40 | 4.665.400 | 85,48 | 84,70 | 85,00 | 00:00:00 | | 2001-02-16 | 86,55 | 5.898.200 | 87,49 | 85,55 | 86,05 | 00:00:00 | | 2001-02-20 | 86,50 | 3.801.000 | 87,09 | 86,07 | 86,30 | 00:00:00 | | 2001-02-21 | 85,93 | 5.134.600 | 87,22 | 85,71 | 86,50 | 00:00:00 | | 2001-02-22 | 86,08 | 4.092.400 | 86,88 | 85,94 | 86,40 | 00:00:00 | | 2001-02-23 | 84,46 | 3.910.600 | 86,29 | 84,14 | 86,08 | 00:00:00 | | 2001-02-26 | 84,56 | 4.188.800 | 85,25 | 83,60 | 84,00 | 00:00:00 | | 2001-02-27 | 85,70 | 4.672.200 | 86,14 | 84,59 | 84,60 | 00:00:00 | | 2001-02-28 | 85,66 | 4.308.800 | 86,25 | 85,31 | 85,91 | 00:00:00 | | 2001-03-01 | 86,84 | 5.236.000 | 87,10 | 85,66 | 85,66 | 00:00:00 | | 2001-03-02 | 88,45 | 5.213.800 | 88,50 | 86,60 | 87,00 | 00:00:00 | | 2001-03-05 | 90,38 | 6.764.600 | 90,72 | 88,75 | 88,75 | 00:00:00 | | 2001-03-06 | 90,45 | 6.489.800 | 90,99 | 90,05 | 90,39 | 00:00:00 | | 2001-03-07 | 91,38 | 4.273.400 | 91,76 | 90,82 | 91,00 | 00:00:00 | | 2001-03-08 | 92,95 | 5.803.000 | 93,00 | 90,89 | 91,39 | 00:00:00 | | 2001-03-09 | 92,78 | 3.767.800 | 93,45 | 92,09 | 92,95 | 00:00:00 | | 2001-03-12 | 92,11 | 4.479.600 | 92,79 | 91,83 | 92,74 | 00:00:00 | | 2001-03-13 | 90,62 | 5.286.600 | 92,08 | 90,10 | 92,08 | 00:00:00 | | 2001-03-14 | 89,53 | 4.671.800 | 90,05 | 88,85 | 89,15 | 00:00:00 | | 2001-03-15 | 88,70 | 4.381.200 | 89,76 | 87,63 | 89,53 | 00:00:00 | | 2001-03-16 | 87,50 | 7.003.000 | 88,60 | 87,18 | 87,60 | 00:00:00 | | 2001-03-19 | 89,06 | 5.335.800 | 89,90 | 88,00 | 88,10 | 00:00:00 | | 2001-03-20 | 90,63 | 5.971.200 | 91,25 | 88,81 | 89,40 | 00:00:00 | | 2001-03-21 | 89,68 | 5.890.400 | 90,55 | 88,81 | 90,09 | 00:00:00 | | 2001-03-22 | 87,50 | 9.461.800 | 90,00 | 85,35 | 89,50 | 00:00:00 | | 2001-03-23 | 86,70 | 7.401.600 | 88,00 | 85,80 | 86,70 | 00:00:00 | | 2001-03-26 | 86,44 | 3.789.800 | 88,17 | 86,42 | 87,80 | 00:00:00 | | 2001-03-27 | 87,83 | 5.296.600 | 88,22 | 86,95 | 87,25 | 00:00:00 | | 2001-03-28 | 86,60 | 3.563.000 | 87,16 | 85,75 | 86,46 | 00:00:00 | | 2001-03-29 | 86,42 | 3.887.800 | 86,44 | 85,33 | 85,80 | 00:00:00 | | 2001-03-30 | 87,80 | 3.907.000 | 88,67 | 86,75 | 87,12 | 00:00:00 | | 2001-04-02 | 86,87 | 5.444.400 | 88,10 | 86,12 | 87,80 | 00:00:00 | | 2001-04-03 | 86,00 | 5.366.200 | 86,98 | 84,59 | 86,62 | 00:00:00 | | 2001-04-04 | 87,70 | 5.048.400 | 87,95 | 86,00 | 86,00 | 00:00:00 | | 2001-04-05 | 89,68 | 4.891.800 | 89,90 | 88,07 | 88,70 | 00:00:00 | | 2001-04-06 | 89,22 | 4.428.400 | 89,50 | 87,81 | 88,50 | 00:00:00 | | 2001-04-09 | 91,50 | 4.455.000 | 91,50 | 89,75 | 89,75 | 00:00:00 | | 2001-04-10 | 92,80 | 5.972.000 | 92,95 | 91,90 | 91,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
