|
 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 | | 2014-05-28 | 122,52 | 4.702.900 | 123,31 | 122,52 | 122,90 | 00:00:00 | | 2014-05-29 | 122,32 | 6.255.000 | 122,90 | 121,65 | 122,89 | 00:00:00 | | 2014-05-30 | 122,79 | 5.174.700 | 122,88 | 122,01 | 122,24 | 00:00:00 | | 2014-06-02 | 122,21 | 3.689.800 | 123,04 | 122,01 | 122,93 | 00:00:00 | | 2014-06-03 | 122,55 | 3.563.800 | 122,82 | 121,72 | 122,39 | 00:00:00 | | 2014-06-05 | 123,52 | 4.220.600 | 123,78 | 122,46 | 122,53 | 00:00:00 | | 2014-06-06 | 124,19 | 4.295.400 | 124,70 | 123,54 | 123,70 | 00:00:00 | | 2014-06-09 | 124,37 | 3.657.700 | 124,64 | 123,88 | 124,01 | 00:00:00 | | 2014-06-10 | 125,34 | 5.869.400 | 125,37 | 124,15 | 124,98 | 00:00:00 | | 2014-06-11 | 125,18 | 4.570.900 | 125,47 | 124,62 | 125,13 | 00:00:00 | | 2014-06-12 | 126,11 | 6.815.800 | 126,23 | 125,42 | 125,73 | 00:00:00 | | 2014-06-13 | 127,26 | 5.573.600 | 127,26 | 125,90 | 125,94 | 00:00:00 | | 2014-06-16 | 128,54 | 7.065.300 | 128,81 | 127,14 | 127,15 | 00:00:00 | | 2014-06-17 | 128,83 | 6.720.700 | 129,04 | 127,57 | 127,90 | 00:00:00 | | 2014-06-18 | 130,28 | 7.697.700 | 130,50 | 128,36 | 128,96 | 00:00:00 | | 2014-06-23 | 132,98 | 11.006.900 | 133,57 | 132,42 | 132,52 | 00:00:00 | | 2014-06-24 | 131,77 | 8.569.300 | 133,46 | 131,71 | 132,74 | 00:00:00 | | 2014-06-25 | 131,23 | 6.714.200 | 132,36 | 131,01 | 131,34 | 00:00:00 | | 2014-06-30 | 130,55 | 5.698.900 | 130,63 | 129,37 | 130,15 | 00:00:00 | | 2014-07-01 | 130,54 | 4.000.500 | 131,42 | 130,46 | 130,94 | 00:00:00 | | 2014-07-02 | 130,23 | 5.136.800 | 130,92 | 129,99 | 130,53 | 00:00:00 | | 2014-07-03 | 131,19 | 3.514.000 | 131,59 | 130,72 | 131,44 | 00:00:00 | | 2014-07-07 | 130,47 | 3.631.200 | 130,64 | 130,02 | 130,44 | 00:00:00 | | 2014-07-08 | 129,90 | 4.687.600 | 130,38 | 129,52 | 129,70 | 00:00:00 | | 2014-07-09 | 131,39 | 5.200.800 | 131,69 | 129,99 | 130,27 | 00:00:00 | | 2014-07-10 | 130,25 | 4.404.800 | 130,86 | 129,90 | 130,48 | 00:00:00 | | 2014-07-11 | 128,47 | 5.242.700 | 129,89 | 128,03 | 129,13 | 00:00:00 | | 2014-07-14 | 129,26 | 4.135.800 | 129,50 | 128,38 | 128,80 | 00:00:00 | | 2014-07-21 | 131,29 | 3.714.000 | 131,34 | 130,01 | 130,11 | 00:00:00 | | 2014-07-29 | 132,42 | 4.157.800 | 133,72 | 132,42 | 132,90 | 00:00:00 | | 2014-07-30 | 132,53 | 4.601.800 | 133,69 | 131,50 | 132,97 | 00:00:00 | | 2014-07-31 | 129,24 | 7.973.700 | 131,97 | 129,10 | 131,73 | 00:00:00 | | 2014-08-01 | 127,90 | 7.377.800 | 128,96 | 126,36 | 127,76 | 00:00:00 | | 2014-08-14 | 126,96 | 4.522.800 | 127,70 | 126,53 | 127,68 | 00:00:00 | | 2014-08-15 | 126,10 | 5.754.300 | 126,79 | 125,68 | 126,42 | 00:00:00 | | 2014-08-19 | 127,63 | 3.887.800 | 127,70 | 126,55 | 126,72 | 00:00:00 | | 2014-08-20 | 127,49 | 3.230.300 | 127,60 | 126,78 | 127,25 | 00:00:00 | | 2014-08-21 | 127,93 | 2.668.100 | 128,18 | 127,18 | 127,68 | 00:00:00 | | 2014-08-22 | 127,11 | 3.236.900 | 127,50 | 126,47 | 127,02 | 00:00:00 | | 2014-08-26 | 128,25 | 2.822.100 | 128,71 | 127,94 | 128,06 | 00:00:00 | | 2014-08-27 | 128,64 | 2.756.000 | 128,82 | 128,19 | 128,41 | 00:00:00 | | 2014-09-05 | 127,40 | 5.035.500 | 127,44 | 126,16 | 127,15 | 00:00:00 | | 2014-09-08 | 126,21 | 4.200.800 | 126,75 | 125,69 | 126,68 | 00:00:00 | | 2014-09-09 | 125,18 | 6.721.600 | 125,79 | 124,26 | 124,49 | 00:00:00 | | 2014-09-10 | 124,28 | 10.941.800 | 124,74 | 123,01 | 124,46 | 00:00:00 | | 2014-09-11 | 123,83 | 6.569.600 | 124,07 | 122,41 | 123,28 | 00:00:00 | | 2014-09-12 | 122,66 | 4.915.600 | 123,66 | 122,21 | 123,54 | 00:00:00 | | 2014-09-15 | 124,24 | 5.437.600 | 124,78 | 122,06 | 122,35 | 00:00:00 | | 2014-09-19 | 124,80 | 10.090.000 | 125,70 | 124,65 | 124,94 | 00:00:00 | | 2014-09-23 | 123,06 | 5.620.700 | 123,98 | 122,86 | 123,53 | 00:00:00 | | 2014-09-24 | 122,40 | 8.005.900 | 123,07 | 120,85 | 123,07 | 00:00:00 | | 2014-09-29 | 120,55 | 6.791.500 | 120,74 | 119,14 | 120,72 | 00:00:00 | | 2014-10-07 | 116,02 | 7.303.800 | 118,43 | 116,00 | 117,47 | 00:00:00 | | 2014-10-08 | 117,95 | 9.517.400 | 118,25 | 115,15 | 115,83 | 00:00:00 | | 2014-10-09 | 114,51 | 11.475.900 | 117,08 | 114,24 | 117,02 | 00:00:00 | | 2014-10-10 | 113,89 | 9.253.100 | 115,73 | 112,88 | 114,70 | 00:00:00 | | 2014-10-13 | 112,03 | 7.799.100 | 114,59 | 111,85 | 113,55 | 00:00:00 | | 2014-10-14 | 109,78 | 11.524.800 | 113,05 | 109,10 | 112,60 | 00:00:00 | | 2014-10-15 | 109,27 | 15.278.400 | 109,50 | 106,65 | 108,57 | 00:00:00 | | 2014-10-16 | 111,06 | 11.908.400 | 111,32 | 107,20 | 107,96 | 00:00:00 | | 2014-10-17 | 111,80 | 10.895.500 | 112,74 | 110,73 | 111,78 | 00:00:00 | | 2014-10-20 | 111,49 | 8.823.800 | 112,28 | 110,97 | 111,53 | 00:00:00 | | 2014-10-21 | 115,09 | 8.899.700 | 115,17 | 112,91 | 113,18 | 00:00:00 | | 2014-10-22 | 114,00 | 7.201.300 | 116,24 | 113,91 | 115,20 | 00:00:00 | | 2014-10-23 | 116,19 | 7.195.500 | 117,32 | 114,95 | 116,00 | 00:00:00 | | 2014-10-24 | 115,91 | 5.507.900 | 116,26 | 114,53 | 116,19 | 00:00:00 | | 2014-10-30 | 117,20 | 5.174.300 | 117,25 | 115,57 | 116,18 | 00:00:00 | | 2014-10-31 | 119,95 | 10.669.500 | 120,17 | 116,39 | 118,35 | 00:00:00 | | 2014-11-04 | 115,37 | 9.585.200 | 116,02 | 114,80 | 115,99 | 00:00:00 | | 2014-11-05 | 117,05 | 6.602.600 | 117,30 | 114,86 | 117,27 | 00:00:00 | | 2014-11-11 | 118,44 | 3.957.000 | 118,67 | 117,30 | 117,95 | 00:00:00 | | 2014-11-12 | 117,65 | 4.923.400 | 118,71 | 117,38 | 117,86 | 00:00:00 | | 2014-11-13 | 116,45 | 11.019.000 | 117,47 | 115,64 | 117,09 | 00:00:00 | | 2014-11-14 | 116,32 | 4.891.600 | 116,35 | 115,42 | 115,70 | 00:00:00 | | 2014-11-17 | 115,75 | 5.713.700 | 116,15 | 115,27 | 115,96 | 00:00:00 | | 2014-11-18 | 115,47 | 5.672.800 | 116,63 | 115,25 | 115,97 | 00:00:00 | | 2014-11-19 | 116,47 | 4.270.300 | 116,68 | 115,07 | 115,97 | 00:00:00 | | 2014-11-20 | 117,31 | 5.263.000 | 117,47 | 116,16 | 116,16 | 00:00:00 | | 2014-11-21 | 118,58 | 7.361.400 | 118,91 | 117,73 | 118,79 | 00:00:00 | | 2014-11-24 | 117,59 | 5.807.300 | 118,58 | 117,15 | 118,13 | 00:00:00 | | 2014-11-25 | 116,15 | 6.665.000 | 117,82 | 115,63 | 117,80 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
