|
 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 2024-05-06 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-10-10 | 116,38 | 11.133.000 | 116,38 | 114,44 | 115,24 | 00:00:00 | | 2013-10-11 | 117,67 | 6.535.800 | 117,71 | 115,93 | 116,57 | 00:00:00 | | 2013-10-14 | 118,58 | 4.789.300 | 118,75 | 116,32 | 117,33 | 00:00:00 | | 2013-10-15 | 118,15 | 6.414.700 | 119,07 | 117,77 | 118,56 | 00:00:00 | | 2013-10-16 | 119,16 | 5.614.200 | 119,72 | 118,34 | 119,42 | 00:00:00 | | 2013-10-17 | 119,52 | 5.254.800 | 119,61 | 118,67 | 119,10 | 00:00:00 | | 2013-10-18 | 119,65 | 6.231.100 | 119,85 | 119,13 | 119,61 | 00:00:00 | | 2013-10-29 | 121,50 | 4.241.700 | 122,01 | 121,16 | 121,33 | 00:00:00 | | 2013-10-30 | 120,30 | 4.999.100 | 121,96 | 119,91 | 121,54 | 00:00:00 | | 2013-10-31 | 119,96 | 7.752.500 | 121,33 | 119,83 | 120,15 | 00:00:00 | | 2013-11-01 | 118,01 | 9.344.200 | 119,44 | 117,00 | 119,04 | 00:00:00 | | 2013-11-04 | 118,10 | 6.658.600 | 118,60 | 117,32 | 118,59 | 00:00:00 | | 2013-11-11 | 121,08 | 3.427.600 | 121,50 | 120,71 | 121,18 | 00:00:00 | | 2013-11-14 | 119,56 | 5.470.900 | 119,93 | 119,32 | 119,58 | 00:00:00 | | 2013-11-15 | 120,06 | 6.008.000 | 120,27 | 119,13 | 119,78 | 00:00:00 | | 2013-11-18 | 120,56 | 4.788.700 | 120,89 | 120,07 | 120,71 | 00:00:00 | | 2013-11-21 | 123,46 | 4.884.300 | 123,60 | 122,36 | 122,36 | 00:00:00 | | 2013-11-22 | 124,03 | 3.887.400 | 124,19 | 122,42 | 123,54 | 00:00:00 | | 2013-11-25 | 123,74 | 3.925.300 | 124,10 | 123,22 | 123,77 | 00:00:00 | | 2013-12-18 | 121,60 | 8.206.400 | 121,77 | 119,21 | 119,33 | 00:00:00 | | 2013-12-19 | 123,22 | 6.540.600 | 123,40 | 121,06 | 121,57 | 00:00:00 | | 2013-12-20 | 122,78 | 9.455.200 | 123,79 | 122,40 | 122,82 | 00:00:00 | | 2013-12-23 | 122,80 | 4.062.400 | 123,59 | 122,63 | 123,41 | 00:00:00 | | 2013-12-27 | 125,23 | 3.455.300 | 125,65 | 124,69 | 125,00 | 00:00:00 | | 2013-12-30 | 124,23 | 4.688.500 | 125,21 | 123,90 | 124,79 | 00:00:00 | | 2014-01-02 | 124,14 | 4.540.300 | 124,88 | 123,71 | 124,46 | 00:00:00 | | 2014-01-07 | 125,07 | 4.563.300 | 125,32 | 123,65 | 124,42 | 00:00:00 | | 2014-01-08 | 123,29 | 8.282.500 | 124,46 | 122,75 | 124,44 | 00:00:00 | | 2014-01-14 | 119,57 | 6.904.600 | 119,75 | 118,80 | 119,40 | 00:00:00 | | 2014-01-15 | 119,18 | 5.829.300 | 120,07 | 119,05 | 119,69 | 00:00:00 | | 2014-01-16 | 118,83 | 5.041.100 | 119,29 | 118,19 | 119,11 | 00:00:00 | | 2014-01-17 | 119,29 | 7.199.700 | 120,38 | 118,74 | 119,03 | 00:00:00 | | 2014-01-22 | 120,43 | 4.977.500 | 120,76 | 119,97 | 120,51 | 00:00:00 | | 2014-01-23 | 118,39 | 6.205.800 | 119,85 | 118,26 | 119,84 | 00:00:00 | | 2014-01-24 | 116,29 | 7.094.900 | 118,14 | 116,26 | 117,87 | 00:00:00 | | 2014-01-27 | 116,43 | 6.179.500 | 117,25 | 115,88 | 116,26 | 00:00:00 | | 2014-01-28 | 116,84 | 4.303.700 | 117,03 | 116,07 | 116,72 | 00:00:00 | | 2014-01-29 | 116,00 | 5.522.100 | 116,89 | 115,71 | 116,14 | 00:00:00 | | 2014-01-30 | 116,45 | 5.538.700 | 116,96 | 115,18 | 116,31 | 00:00:00 | | 2014-01-31 | 111,63 | 15.523.500 | 113,90 | 111,11 | 113,90 | 00:00:00 | | 2014-02-03 | 111,14 | 11.275.300 | 112,46 | 110,54 | 112,35 | 00:00:00 | | 2014-02-04 | 110,83 | 9.717.200 | 112,04 | 110,49 | 111,86 | 00:00:00 | | 2014-02-05 | 109,52 | 10.562.900 | 111,00 | 109,27 | 111,00 | 00:00:00 | | 2014-02-06 | 111,27 | 7.983.300 | 111,35 | 109,91 | 110,11 | 00:00:00 | | 2014-02-07 | 112,05 | 7.071.800 | 112,12 | 110,39 | 111,91 | 00:00:00 | | 2014-02-11 | 113,58 | 6.874.700 | 113,87 | 111,95 | 112,03 | 00:00:00 | | 2014-02-12 | 112,03 | 6.422.100 | 112,89 | 111,81 | 112,89 | 00:00:00 | | 2014-02-21 | 112,68 | 9.221.100 | 114,74 | 112,60 | 114,72 | 00:00:00 | | 2014-02-28 | 115,33 | 6.944.600 | 116,74 | 114,81 | 115,87 | 00:00:00 | | 2014-03-04 | 115,32 | 5.611.500 | 116,27 | 115,26 | 115,89 | 00:00:00 | | 2014-03-05 | 114,43 | 6.703.700 | 115,26 | 114,01 | 115,08 | 00:00:00 | | 2014-03-06 | 114,85 | 5.179.600 | 115,15 | 114,35 | 114,71 | 00:00:00 | | 2014-03-07 | 115,08 | 5.055.600 | 115,95 | 114,64 | 115,07 | 00:00:00 | | 2014-03-17 | 115,07 | 5.894.500 | 115,29 | 114,13 | 114,26 | 00:00:00 | | 2014-03-18 | 116,24 | 6.188.900 | 116,56 | 115,20 | 115,62 | 00:00:00 | | 2014-03-19 | 115,20 | 5.480.200 | 116,74 | 114,66 | 115,88 | 00:00:00 | | 2014-03-20 | 115,51 | 5.280.600 | 116,08 | 114,32 | 114,85 | 00:00:00 | | 2014-03-21 | 115,63 | 14.893.600 | 118,00 | 115,58 | 116,29 | 00:00:00 | | 2014-03-24 | 115,85 | 5.386.900 | 116,69 | 115,65 | 116,00 | 00:00:00 | | 2014-03-25 | 117,09 | 5.573.000 | 117,19 | 116,21 | 116,23 | 00:00:00 | | 2014-03-26 | 117,71 | 5.971.600 | 118,28 | 117,36 | 117,80 | 00:00:00 | | 2014-04-01 | 119,00 | 5.391.400 | 119,61 | 118,84 | 119,15 | 00:00:00 | | 2014-04-02 | 119,35 | 4.505.100 | 119,54 | 118,52 | 118,52 | 00:00:00 | | 2014-04-14 | 118,70 | 6.817.700 | 118,83 | 117,34 | 117,84 | 00:00:00 | | 2014-04-15 | 120,30 | 7.665.500 | 120,31 | 118,34 | 118,71 | 00:00:00 | | 2014-04-16 | 121,83 | 7.277.000 | 122,12 | 120,90 | 120,90 | 00:00:00 | | 2014-04-24 | 124,30 | 5.185.300 | 124,92 | 124,14 | 124,84 | 00:00:00 | | 2014-04-25 | 123,99 | 5.776.300 | 124,70 | 123,58 | 124,23 | 00:00:00 | | 2014-05-05 | 125,36 | 4.224.400 | 125,85 | 124,34 | 124,82 | 00:00:00 | | 2014-05-06 | 124,97 | 5.599.500 | 125,69 | 124,52 | 125,00 | 00:00:00 | | 2014-05-07 | 126,23 | 5.436.000 | 126,78 | 125,64 | 125,95 | 00:00:00 | | 2014-05-08 | 125,09 | 5.009.800 | 126,13 | 124,87 | 125,70 | 00:00:00 | | 2014-05-09 | 125,03 | 4.822.400 | 126,07 | 124,64 | 125,39 | 00:00:00 | | 2014-05-12 | 125,24 | 4.914.700 | 125,57 | 124,63 | 125,57 | 00:00:00 | | 2014-05-19 | 122,95 | 4.042.300 | 123,42 | 122,85 | 122,95 | 00:00:00 | | 2014-05-20 | 122,50 | 4.044.400 | 123,10 | 122,24 | 122,95 | 00:00:00 | | 2014-05-21 | 124,16 | 4.758.700 | 124,36 | 122,94 | 123,00 | 00:00:00 | | 2014-05-22 | 123,63 | 3.262.700 | 124,41 | 123,56 | 124,10 | 00:00:00 | | 2014-05-23 | 123,37 | 3.808.100 | 124,36 | 123,33 | 124,10 | 00:00:00 | | 2014-05-27 | 122,84 | 4.283.300 | 123,99 | 122,75 | 123,76 | 00:00:00 | | 2014-05-28 | 122,52 | 4.702.900 | 123,31 | 122,52 | 122,90 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
