|
 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 | | 2015-07-28 | 92,40 | 11.457.800 | 92,69 | 89,43 | 89,45 | 00:00:00 | | 2015-07-29 | 93,25 | 9.463.500 | 93,40 | 91,44 | 91,98 | 00:00:00 | | 2015-07-30 | 93,03 | 6.416.100 | 93,81 | 92,75 | 93,45 | 00:00:00 | | 2015-07-31 | 88,48 | 18.997.600 | 91,75 | 88,01 | 91,52 | 00:00:00 | | 2015-08-03 | 85,60 | 14.118.400 | 87,33 | 85,32 | 87,28 | 00:00:00 | | 2015-08-06 | 85,19 | 9.805.000 | 85,58 | 82,89 | 83,56 | 00:00:00 | | 2015-08-07 | 83,75 | 7.412.400 | 85,26 | 83,43 | 84,71 | 00:00:00 | | 2015-08-10 | 85,89 | 8.277.300 | 86,10 | 83,88 | 84,20 | 00:00:00 | | 2015-08-20 | 79,24 | 11.819.100 | 81,29 | 79,24 | 80,66 | 00:00:00 | | 2015-08-21 | 75,76 | 18.329.500 | 79,59 | 75,71 | 78,87 | 00:00:00 | | 2015-08-25 | 70,02 | 20.850.600 | 75,02 | 69,84 | 74,93 | 00:00:00 | | 2015-08-26 | 73,09 | 17.179.000 | 73,10 | 70,95 | 71,72 | 00:00:00 | | 2015-09-02 | 78,06 | 14.217.600 | 79,75 | 77,23 | 79,75 | 00:00:00 | | 2015-09-03 | 78,26 | 12.257.600 | 79,42 | 77,69 | 78,70 | 00:00:00 | | 2015-09-04 | 76,67 | 11.207.100 | 77,63 | 76,45 | 77,30 | 00:00:00 | | 2015-09-11 | 75,79 | 11.005.500 | 76,25 | 75,09 | 75,94 | 00:00:00 | | 2015-09-14 | 75,77 | 10.193.500 | 76,00 | 74,96 | 75,52 | 00:00:00 | | 2015-09-17 | 79,41 | 12.225.600 | 80,47 | 78,60 | 79,12 | 00:00:00 | | 2015-09-18 | 77,74 | 18.337.200 | 78,70 | 76,97 | 77,91 | 00:00:00 | | 2015-09-21 | 78,09 | 8.173.600 | 78,73 | 77,84 | 78,30 | 00:00:00 | | 2015-09-29 | 76,25 | 8.763.800 | 76,66 | 75,28 | 76,04 | 00:00:00 | | 2015-09-30 | 78,88 | 13.832.100 | 79,02 | 77,00 | 77,15 | 00:00:00 | | 2015-10-02 | 81,55 | 12.861.000 | 81,55 | 77,31 | 77,74 | 00:00:00 | | 2015-10-05 | 84,03 | 14.165.800 | 84,19 | 82,35 | 82,41 | 00:00:00 | | 2015-10-06 | 86,99 | 18.777.300 | 87,63 | 84,07 | 84,18 | 00:00:00 | | 2015-10-09 | 89,57 | 9.956.200 | 90,40 | 88,67 | 90,20 | 00:00:00 | | 2015-10-27 | 87,70 | 9.306.200 | 87,96 | 86,74 | 87,73 | 00:00:00 | | 2015-10-28 | 89,79 | 8.211.600 | 90,12 | 87,92 | 88,21 | 00:00:00 | | 2015-11-02 | 94,96 | 14.197.500 | 95,28 | 90,48 | 90,61 | 00:00:00 | | 2015-11-05 | 94,55 | 10.842.800 | 96,55 | 94,33 | 96,05 | 00:00:00 | | 2015-11-06 | 94,03 | 9.613.100 | 94,07 | 91,76 | 93,71 | 00:00:00 | | 2015-11-17 | 91,03 | 7.557.800 | 92,50 | 90,70 | 91,27 | 00:00:00 | | 2015-11-18 | 92,21 | 6.866.300 | 92,75 | 91,03 | 91,44 | 00:00:00 | | 2015-11-19 | 90,83 | 6.086.600 | 92,37 | 90,43 | 92,03 | 00:00:00 | | 2015-11-20 | 89,01 | 8.470.800 | 91,31 | 88,81 | 90,64 | 00:00:00 | | 2015-11-24 | 91,35 | 8.542.200 | 92,30 | 89,80 | 90,19 | 00:00:00 | | 2015-11-25 | 90,87 | 5.372.000 | 91,32 | 90,16 | 90,71 | 00:00:00 | | 2015-11-27 | 90,37 | 2.547.800 | 90,84 | 90,05 | 90,25 | 00:00:00 | | 2015-12-01 | 92,48 | 6.973.200 | 92,65 | 90,97 | 90,97 | 00:00:00 | | 2015-12-02 | 90,25 | 11.745.400 | 92,69 | 90,03 | 92,60 | 00:00:00 | | 2015-12-07 | 87,28 | 15.319.400 | 87,94 | 84,90 | 87,48 | 00:00:00 | | 2015-12-08 | 86,44 | 13.203.600 | 88,00 | 84,25 | 85,81 | 00:00:00 | | 2015-12-09 | 87,60 | 14.625.900 | 90,14 | 86,30 | 86,67 | 00:00:00 | | 2015-12-24 | 92,05 | 4.998.700 | 93,95 | 92,01 | 93,95 | 00:00:00 | | 2015-12-28 | 90,36 | 6.696.200 | 90,72 | 89,69 | 90,31 | 00:00:00 | | 2015-12-31 | 89,96 | 6.961.500 | 90,86 | 89,02 | 89,38 | 00:00:00 | | 2016-01-05 | 89,61 | 7.816.500 | 89,65 | 87,84 | 89,05 | 00:00:00 | | 2016-01-06 | 86,07 | 14.141.900 | 87,78 | 85,16 | 87,44 | 00:00:00 | | 2016-01-07 | 83,02 | 15.261.200 | 85,75 | 82,67 | 84,55 | 00:00:00 | | 2016-01-08 | 82,13 | 11.747.000 | 83,84 | 81,22 | 83,39 | 00:00:00 | | 2016-01-25 | 80,89 | 11.994.000 | 84,29 | 80,80 | 82,29 | 00:00:00 | | 2016-01-26 | 84,12 | 12.141.500 | 84,50 | 81,35 | 81,97 | 00:00:00 | | 2016-01-27 | 83,29 | 12.209.900 | 86,10 | 82,36 | 83,95 | 00:00:00 | | 2016-01-28 | 85,92 | 13.009.800 | 86,69 | 83,70 | 85,75 | 00:00:00 | | 2016-01-29 | 86,47 | 20.093.400 | 86,71 | 82,95 | 84,05 | 00:00:00 | | 2016-02-04 | 84,79 | 12.632.000 | 86,19 | 83,83 | 84,59 | 00:00:00 | | 2016-02-05 | 82,88 | 15.008.300 | 84,29 | 82,26 | 83,94 | 00:00:00 | | 2016-02-08 | 85,99 | 17.683.400 | 86,70 | 81,10 | 81,76 | 00:00:00 | | 2016-02-17 | 88,31 | 12.578.700 | 88,66 | 85,02 | 85,41 | 00:00:00 | | 2016-02-18 | 86,73 | 9.507.100 | 89,25 | 86,61 | 88,75 | 00:00:00 | | 2016-02-22 | 88,82 | 10.285.200 | 89,84 | 86,50 | 86,50 | 00:00:00 | | 2016-02-23 | 84,91 | 10.570.000 | 88,48 | 84,70 | 88,39 | 00:00:00 | | 2016-02-26 | 84,35 | 9.347.100 | 87,10 | 84,28 | 86,97 | 00:00:00 | | 2016-03-01 | 86,13 | 11.590.200 | 86,53 | 83,37 | 84,12 | 00:00:00 | | 2016-03-02 | 87,14 | 9.630.800 | 87,18 | 84,40 | 85,40 | 00:00:00 | | 2016-03-03 | 87,53 | 8.503.300 | 87,57 | 86,05 | 87,00 | 00:00:00 | | 2016-03-04 | 87,93 | 9.312.700 | 88,62 | 86,70 | 87,42 | 00:00:00 | | 2016-03-07 | 90,67 | 12.560.200 | 90,76 | 87,55 | 87,94 | 00:00:00 | | 2016-03-08 | 88,74 | 10.311.000 | 91,08 | 88,33 | 90,38 | 00:00:00 | | 2016-03-09 | 92,82 | 19.287.900 | 94,64 | 89,47 | 89,70 | 00:00:00 | | 2016-03-10 | 93,94 | 12.076.700 | 93,95 | 92,02 | 92,79 | 00:00:00 | | 2016-03-11 | 94,58 | 14.087.600 | 96,14 | 93,38 | 94,95 | 00:00:00 | | 2016-03-14 | 94,26 | 6.866.500 | 94,83 | 93,09 | 93,57 | 00:00:00 | | 2016-03-15 | 94,27 | 6.979.100 | 94,40 | 92,25 | 93,15 | 00:00:00 | | 2016-03-16 | 95,40 | 9.919.000 | 96,14 | 93,72 | 94,72 | 00:00:00 | | 2016-03-17 | 96,89 | 10.654.000 | 97,74 | 95,29 | 96,25 | 00:00:00 | | 2016-03-18 | 97,69 | 14.341.600 | 97,91 | 95,86 | 97,85 | 00:00:00 | | 2016-03-21 | 96,44 | 8.030.600 | 97,54 | 95,91 | 97,02 | 00:00:00 | | 2016-03-24 | 94,85 | 8.152.600 | 94,94 | 92,25 | 92,54 | 00:00:00 | | 2016-03-29 | 95,32 | 6.349.100 | 95,39 | 92,94 | 93,79 | 00:00:00 | | 2016-03-30 | 95,25 | 6.178.500 | 96,69 | 95,16 | 96,35 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
