|
 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 | | 2017-08-21 | 105,78 | 3.487.681 | 106,48 | 105,30 | 106,48 | 00:00:00 | | 2017-08-22 | 106,36 | 5.468.673 | 106,92 | 105,81 | 105,99 | 00:00:00 | | 2017-08-23 | 106,61 | 4.136.126 | 107,06 | 106,11 | 106,21 | 00:00:00 | | 2017-08-24 | 107,44 | 4.989.164 | 107,67 | 106,33 | 106,50 | 00:00:00 | | 2017-08-25 | 108,23 | 4.379.002 | 108,71 | 107,52 | 107,82 | 00:00:00 | | 2017-08-28 | 107,76 | 3.615.082 | 108,59 | 107,27 | 108,54 | 00:00:00 | | 2017-08-29 | 107,86 | 3.221.921 | 108,05 | 107,04 | 107,43 | 00:00:00 | | 2017-08-30 | 107,73 | 3.121.681 | 107,84 | 107,10 | 107,58 | 00:00:00 | | 2017-08-31 | 107,62 | 5.470.518 | 108,23 | 107,50 | 108,00 | 00:00:00 | | 2017-09-01 | 108,76 | 3.626.500 | 109,16 | 107,51 | 107,68 | 00:00:00 | | 2017-09-05 | 109,44 | 5.198.459 | 110,26 | 108,70 | 109,36 | 00:00:00 | | 2017-09-06 | 111,79 | 8.476.523 | 112,23 | 109,80 | 110,00 | 00:00:00 | | 2017-09-07 | 111,80 | 5.832.896 | 112,87 | 111,36 | 112,18 | 00:00:00 | | 2017-09-08 | 110,78 | 3.950.241 | 111,75 | 110,53 | 111,59 | 00:00:00 | | 2017-09-11 | 112,52 | 5.855.355 | 112,57 | 111,52 | 111,83 | 00:00:00 | | 2017-09-12 | 112,49 | 5.108.238 | 112,95 | 111,86 | 112,82 | 00:00:00 | | 2017-09-13 | 114,18 | 5.864.549 | 114,32 | 112,28 | 112,49 | 00:00:00 | | 2017-09-14 | 114,45 | 5.812.288 | 115,34 | 114,18 | 114,26 | 00:00:00 | | 2017-09-15 | 114,63 | 8.080.530 | 114,91 | 113,63 | 114,83 | 00:00:00 | | 2017-09-18 | 115,19 | 4.950.537 | 115,22 | 114,32 | 114,42 | 00:00:00 | | 2017-09-19 | 116,34 | 6.162.197 | 116,42 | 115,19 | 115,25 | 00:00:00 | | 2017-09-20 | 116,37 | 4.963.245 | 117,15 | 116,20 | 116,50 | 00:00:00 | | 2017-09-21 | 116,47 | 4.153.128 | 116,52 | 115,83 | 116,22 | 00:00:00 | | 2017-09-22 | 117,29 | 5.243.504 | 117,83 | 116,27 | 116,41 | 00:00:00 | | 2017-09-25 | 117,99 | 5.881.832 | 118,33 | 117,02 | 117,23 | 00:00:00 | | 2017-09-26 | 117,52 | 4.412.721 | 118,03 | 117,25 | 117,79 | 00:00:00 | | 2017-09-27 | 117,45 | 3.822.666 | 117,60 | 116,77 | 117,46 | 00:00:00 | | 2017-09-28 | 117,62 | 4.929.694 | 118,13 | 117,02 | 117,17 | 00:00:00 | | 2017-09-29 | 117,50 | 4.843.010 | 117,52 | 116,73 | 117,17 | 00:00:00 | | 2017-10-02 | 117,43 | 4.259.907 | 117,79 | 115,53 | 116,42 | 00:00:00 | | 2017-10-03 | 117,82 | 3.885.240 | 118,25 | 117,01 | 117,08 | 00:00:00 | | 2017-10-04 | 117,58 | 3.435.899 | 117,87 | 117,13 | 117,82 | 00:00:00 | | 2017-10-05 | 118,58 | 5.365.139 | 118,69 | 117,33 | 117,45 | 00:00:00 | | 2017-10-06 | 117,03 | 3.515.393 | 118,15 | 116,80 | 117,95 | 00:00:00 | | 2017-10-09 | 117,71 | 2.943.793 | 118,08 | 117,01 | 117,34 | 00:00:00 | | 2017-10-10 | 118,80 | 5.669.302 | 119,82 | 118,29 | 118,40 | 00:00:00 | | 2017-10-11 | 119,33 | 3.856.352 | 119,52 | 118,58 | 119,21 | 00:00:00 | | 2017-10-12 | 119,14 | 3.914.963 | 119,65 | 118,31 | 118,49 | 00:00:00 | | 2017-10-13 | 119,16 | 4.623.338 | 120,00 | 119,07 | 119,79 | 00:00:00 | | 2017-10-16 | 120,13 | 5.496.797 | 120,89 | 119,43 | 119,84 | 00:00:00 | | 2017-10-17 | 120,22 | 4.329.138 | 120,74 | 119,83 | 120,23 | 00:00:00 | | 2017-10-18 | 118,15 | 5.498.454 | 120,02 | 117,99 | 119,40 | 00:00:00 | | 2017-10-19 | 118,20 | 4.379.927 | 118,74 | 117,95 | 118,06 | 00:00:00 | | 2017-10-20 | 118,64 | 4.904.672 | 118,78 | 118,07 | 118,61 | 00:00:00 | | 2017-10-23 | 118,93 | 3.774.848 | 119,30 | 118,45 | 118,72 | 00:00:00 | | 2017-10-24 | 119,23 | 4.429.673 | 119,92 | 119,07 | 119,48 | 00:00:00 | | 2017-10-25 | 118,51 | 3.479.360 | 119,44 | 118,15 | 119,00 | 00:00:00 | | 2017-10-26 | 118,44 | 4.082.742 | 119,00 | 118,14 | 118,78 | 00:00:00 | | 2017-10-27 | 113,54 | 14.493.030 | 116,40 | 112,57 | 116,13 | 00:00:00 | | 2017-10-30 | 114,39 | 7.483.482 | 115,10 | 112,84 | 113,17 | 00:00:00 | | 2017-10-31 | 115,89 | 7.060.737 | 116,38 | 113,82 | 114,45 | 00:00:00 | | 2017-11-01 | 115,90 | 5.008.363 | 116,97 | 115,35 | 116,30 | 00:00:00 | | 2017-11-02 | 115,33 | 4.312.542 | 116,47 | 114,71 | 116,21 | 00:00:00 | | 2017-11-03 | 114,99 | 4.098.372 | 115,75 | 114,73 | 115,48 | 00:00:00 | | 2017-11-06 | 117,04 | 5.231.826 | 117,16 | 114,99 | 115,37 | 00:00:00 | | 2017-11-07 | 117,24 | 5.154.136 | 118,00 | 116,48 | 117,38 | 00:00:00 | | 2017-11-08 | 116,67 | 5.092.845 | 117,15 | 115,90 | 116,78 | 00:00:00 | | 2017-11-09 | 117,24 | 5.092.355 | 117,50 | 115,62 | 115,90 | 00:00:00 | | 2017-11-10 | 117,18 | 5.109.922 | 117,31 | 116,10 | 116,71 | 00:00:00 | | 2017-11-13 | 117,23 | 4.268.485 | 117,77 | 116,68 | 117,22 | 00:00:00 | | 2017-11-14 | 116,92 | 6.992.479 | 117,26 | 116,25 | 116,82 | 00:00:00 | | 2017-11-15 | 116,45 | 5.227.235 | 117,23 | 116,07 | 116,21 | 00:00:00 | | 2017-11-16 | 114,57 | 5.888.715 | 115,82 | 114,38 | 115,25 | 00:00:00 | | 2017-11-17 | 114,71 | 4.328.766 | 114,99 | 113,90 | 114,67 | 00:00:00 | | 2017-11-20 | 114,72 | 4.632.192 | 115,03 | 114,44 | 114,77 | 00:00:00 | | 2017-11-21 | 115,17 | 4.595.958 | 115,86 | 114,92 | 115,14 | 00:00:00 | | 2017-11-22 | 115,91 | 3.945.722 | 116,78 | 115,32 | 115,49 | 00:00:00 | | 2017-11-24 | 116,51 | 1.744.165 | 116,85 | 116,31 | 116,55 | 00:00:00 | | 2017-11-27 | 115,59 | 4.290.516 | 116,03 | 115,24 | 115,85 | 00:00:00 | | 2017-11-28 | 116,45 | 3.922.907 | 116,81 | 115,74 | 115,92 | 00:00:00 | | 2017-11-29 | 117,18 | 3.660.989 | 117,25 | 115,83 | 116,20 | 00:00:00 | | 2017-11-30 | 118,99 | 7.896.558 | 119,15 | 117,23 | 117,26 | 00:00:00 | | 2017-12-01 | 119,51 | 6.832.215 | 120,46 | 118,52 | 119,81 | 00:00:00 | | 2017-12-04 | 120,84 | 7.352.591 | 122,30 | 119,37 | 119,81 | 00:00:00 | | 2017-12-05 | 120,39 | 4.310.004 | 121,40 | 120,15 | 120,77 | 00:00:00 | | 2017-12-06 | 119,61 | 4.820.406 | 120,88 | 119,52 | 120,30 | 00:00:00 | | 2017-12-07 | 119,63 | 4.905.612 | 120,10 | 118,96 | 120,00 | 00:00:00 | | 2017-12-08 | 119,92 | 4.085.345 | 120,24 | 119,10 | 120,01 | 00:00:00 | | 2017-12-11 | 120,42 | 5.399.424 | 121,11 | 120,12 | 120,29 | 00:00:00 | | 2017-12-12 | 119,68 | 4.298.807 | 120,74 | 119,56 | 120,63 | 00:00:00 | | 2017-12-13 | 119,93 | 4.365.474 | 120,17 | 118,68 | 119,43 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
