|
 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 | | 2017-02-10 | 113,05 | 6.180.900 | 113,45 | 112,37 | 112,75 | 00:00:00 | | 2017-02-14 | 112,52 | 5.808.200 | 113,07 | 111,78 | 112,68 | 00:00:00 | | 2017-02-15 | 112,57 | 6.997.100 | 113,24 | 112,21 | 112,21 | 00:00:00 | | 2017-03-06 | 113,17 | 4.700.600 | 113,50 | 112,67 | 113,25 | 00:00:00 | | 2017-03-07 | 111,81 | 6.474.700 | 113,88 | 111,69 | 113,54 | 00:00:00 | | 2017-03-08 | 109,61 | 8.975.300 | 111,92 | 109,40 | 111,68 | 00:00:00 | | 2017-03-30 | 107,78 | 6.790.000 | 108,68 | 107,20 | 108,15 | 00:00:00 | | 2017-03-31 | 107,37 | 6.149.200 | 108,14 | 107,05 | 107,70 | 00:00:00 | | 2017-04-17 | 106,17 | 5.232.800 | 106,48 | 105,65 | 106,17 | 00:00:00 | | 2017-04-21 | 104,89 | 5.412.600 | 105,43 | 104,29 | 104,80 | 00:00:00 | | 2017-05-11 | 106,21 | 4.552.300 | 107,08 | 105,63 | 107,08 | 00:00:00 | | 2017-05-12 | 105,96 | 4.153.100 | 106,29 | 105,48 | 106,06 | 00:00:00 | | 2017-05-15 | 106,85 | 6.338.073 | 107,71 | 106,68 | 107,15 | 00:00:00 | | 2017-05-16 | 107,25 | 4.972.260 | 107,66 | 106,94 | 107,57 | 00:00:00 | | 2017-05-17 | 104,70 | 6.351.113 | 106,27 | 104,62 | 105,53 | 00:00:00 | | 2017-05-18 | 105,17 | 5.574.203 | 105,68 | 103,84 | 104,55 | 00:00:00 | | 2017-05-19 | 106,52 | 8.369.236 | 106,52 | 105,17 | 105,52 | 00:00:00 | | 2017-05-22 | 106,12 | 4.480.715 | 107,09 | 105,75 | 107,09 | 00:00:00 | | 2017-05-23 | 106,27 | 3.454.596 | 106,56 | 105,98 | 106,07 | 00:00:00 | | 2017-05-24 | 106,22 | 3.457.212 | 106,36 | 105,73 | 106,10 | 00:00:00 | | 2017-05-25 | 105,11 | 5.218.021 | 106,71 | 104,72 | 106,10 | 00:00:00 | | 2017-05-26 | 104,72 | 3.706.621 | 105,29 | 104,60 | 105,05 | 00:00:00 | | 2017-05-30 | 104,06 | 4.240.076 | 104,71 | 103,75 | 104,35 | 00:00:00 | | 2017-05-31 | 103,48 | 7.736.349 | 103,89 | 103,07 | 103,55 | 00:00:00 | | 2017-06-01 | 104,27 | 4.713.597 | 104,28 | 103,43 | 103,69 | 00:00:00 | | 2017-06-02 | 103,11 | 5.834.148 | 103,94 | 102,77 | 103,82 | 00:00:00 | | 2017-06-05 | 103,19 | 4.476.982 | 103,58 | 102,63 | 102,80 | 00:00:00 | | 2017-06-06 | 104,17 | 4.652.320 | 104,45 | 102,76 | 103,11 | 00:00:00 | | 2017-06-07 | 103,77 | 7.127.192 | 104,43 | 102,55 | 103,97 | 00:00:00 | | 2017-06-08 | 104,00 | 6.457.809 | 104,74 | 103,44 | 103,44 | 00:00:00 | | 2017-06-09 | 106,40 | 6.531.993 | 106,49 | 104,01 | 104,01 | 00:00:00 | | 2017-06-12 | 108,04 | 8.627.953 | 108,43 | 107,28 | 107,42 | 00:00:00 | | 2017-06-13 | 108,13 | 6.080.487 | 108,49 | 107,16 | 108,34 | 00:00:00 | | 2017-06-14 | 106,60 | 6.128.437 | 107,99 | 105,74 | 107,91 | 00:00:00 | | 2017-06-15 | 106,33 | 5.427.615 | 106,80 | 105,87 | 106,50 | 00:00:00 | | 2017-06-16 | 108,35 | 11.602.115 | 108,36 | 106,21 | 106,94 | 00:00:00 | | 2017-06-19 | 107,46 | 4.455.507 | 108,38 | 107,14 | 108,31 | 00:00:00 | | 2017-06-20 | 106,48 | 5.097.098 | 106,60 | 105,38 | 106,25 | 00:00:00 | | 2017-06-21 | 104,49 | 6.842.726 | 106,90 | 103,92 | 105,89 | 00:00:00 | | 2017-06-22 | 104,45 | 4.191.850 | 105,14 | 104,04 | 104,48 | 00:00:00 | | 2017-06-23 | 105,00 | 5.551.175 | 105,42 | 104,24 | 104,25 | 00:00:00 | | 2017-06-26 | 104,14 | 3.587.381 | 105,19 | 104,03 | 105,03 | 00:00:00 | | 2017-06-27 | 104,07 | 4.146.683 | 104,89 | 104,03 | 104,73 | 00:00:00 | | 2017-06-28 | 104,28 | 4.136.805 | 104,90 | 104,04 | 104,43 | 00:00:00 | | 2017-06-29 | 104,12 | 4.176.963 | 105,15 | 104,05 | 104,38 | 00:00:00 | | 2017-06-30 | 104,33 | 5.455.332 | 104,72 | 103,89 | 104,53 | 00:00:00 | | 2017-07-03 | 106,30 | 4.419.061 | 106,96 | 104,24 | 104,24 | 00:00:00 | | 2017-07-05 | 104,62 | 4.468.464 | 106,30 | 104,27 | 105,99 | 00:00:00 | | 2017-07-06 | 103,82 | 5.054.863 | 105,13 | 103,71 | 104,67 | 00:00:00 | | 2017-07-07 | 103,49 | 6.210.795 | 103,76 | 102,81 | 103,59 | 00:00:00 | | 2017-07-10 | 103,04 | 4.570.092 | 103,58 | 102,60 | 103,44 | 00:00:00 | | 2017-07-11 | 103,12 | 4.314.508 | 103,50 | 102,55 | 103,15 | 00:00:00 | | 2017-07-12 | 103,89 | 3.913.659 | 104,75 | 103,47 | 104,00 | 00:00:00 | | 2017-07-13 | 104,13 | 4.434.589 | 104,21 | 103,46 | 103,80 | 00:00:00 | | 2017-07-14 | 104,44 | 3.503.409 | 104,64 | 103,73 | 104,38 | 00:00:00 | | 2017-07-17 | 104,21 | 5.570.000 | 104,97 | 104,08 | 104,32 | 00:00:00 | | 2017-07-18 | 103,72 | 4.310.195 | 104,60 | 103,51 | 104,60 | 00:00:00 | | 2017-07-19 | 104,46 | 4.921.668 | 104,48 | 103,51 | 103,56 | 00:00:00 | | 2017-07-20 | 104,63 | 5.332.157 | 105,37 | 103,82 | 105,00 | 00:00:00 | | 2017-07-21 | 103,25 | 5.248.141 | 104,38 | 103,15 | 104,18 | 00:00:00 | | 2017-07-24 | 103,20 | 3.996.005 | 103,57 | 102,92 | 103,18 | 00:00:00 | | 2017-07-25 | 104,39 | 6.895.087 | 105,15 | 104,32 | 104,45 | 00:00:00 | | 2017-07-26 | 105,12 | 5.786.145 | 106,08 | 104,20 | 104,63 | 00:00:00 | | 2017-07-27 | 106,11 | 5.844.986 | 106,32 | 104,61 | 104,88 | 00:00:00 | | 2017-07-28 | 108,12 | 7.769.544 | 109,13 | 106,36 | 106,71 | 00:00:00 | | 2017-07-31 | 109,19 | 7.513.219 | 110,00 | 108,15 | 108,39 | 00:00:00 | | 2017-08-01 | 109,78 | 8.038.653 | 110,29 | 109,58 | 109,81 | 00:00:00 | | 2017-08-02 | 110,46 | 6.099.818 | 111,20 | 109,85 | 110,39 | 00:00:00 | | 2017-08-03 | 109,43 | 5.587.052 | 110,45 | 109,05 | 110,23 | 00:00:00 | | 2017-08-04 | 110,11 | 4.633.838 | 110,20 | 109,43 | 109,43 | 00:00:00 | | 2017-08-07 | 109,78 | 4.689.064 | 110,29 | 109,58 | 109,81 | 00:00:00 | | 2017-08-08 | 110,35 | 4.106.257 | 110,71 | 109,77 | 110,00 | 00:00:00 | | 2017-08-09 | 110,89 | 3.820.697 | 111,41 | 110,26 | 110,74 | 00:00:00 | | 2017-08-10 | 110,11 | 4.913.899 | 111,44 | 110,03 | 111,23 | 00:00:00 | | 2017-08-11 | 109,23 | 3.381.715 | 110,49 | 109,13 | 110,20 | 00:00:00 | | 2017-08-14 | 108,71 | 4.262.259 | 109,82 | 108,32 | 109,26 | 00:00:00 | | 2017-08-15 | 108,57 | 5.203.402 | 108,90 | 107,53 | 108,75 | 00:00:00 | | 2017-08-16 | 106,84 | 4.142.474 | 107,92 | 106,69 | 107,63 | 00:00:00 | | 2017-08-17 | 105,92 | 5.731.705 | 106,87 | 105,91 | 106,61 | 00:00:00 | | 2017-08-18 | 106,48 | 5.204.010 | 107,34 | 105,50 | 105,84 | 00:00:00 | | 2017-08-21 | 105,78 | 3.487.681 | 106,48 | 105,30 | 106,48 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
