|
 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 | | 2017-12-13 | 119,93 | 4.365.474 | 120,17 | 118,68 | 119,43 | 00:00:00 | | 2017-12-14 | 119,53 | 3.732.636 | 120,28 | 119,50 | 119,77 | 00:00:00 | | 2017-12-15 | 119,73 | 10.276.589 | 120,47 | 119,51 | 120,36 | 00:00:00 | | 2017-12-18 | 119,70 | 4.652.680 | 121,29 | 119,62 | 120,12 | 00:00:00 | | 2017-12-19 | 119,84 | 4.574.624 | 120,75 | 119,51 | 120,13 | 00:00:00 | | 2017-12-20 | 120,89 | 5.141.288 | 121,30 | 119,65 | 120,48 | 00:00:00 | | 2017-12-21 | 124,82 | 10.015.210 | 125,35 | 121,07 | 121,45 | 00:00:00 | | 2017-12-22 | 124,98 | 4.724.411 | 125,65 | 124,57 | 124,78 | 00:00:00 | | 2017-12-26 | 125,98 | 3.227.749 | 126,14 | 125,05 | 125,23 | 00:00:00 | | 2017-12-27 | 125,55 | 3.378.565 | 126,20 | 125,13 | 125,96 | 00:00:00 | | 2017-12-28 | 125,58 | 2.185.205 | 125,89 | 125,29 | 125,69 | 00:00:00 | | 2017-12-29 | 125,19 | 3.802.746 | 125,98 | 125,19 | 125,36 | 00:00:00 | | 2018-01-02 | 127,58 | 5.625.972 | 127,74 | 125,54 | 125,71 | 00:00:00 | | 2018-01-03 | 128,51 | 5.803.508 | 128,94 | 126,90 | 127,46 | 00:00:00 | | 2018-01-04 | 128,11 | 4.563.182 | 128,35 | 127,22 | 127,95 | 00:00:00 | | 2018-01-05 | 127,90 | 4.155.397 | 128,10 | 127,10 | 127,97 | 00:00:00 | | 2018-01-08 | 128,53 | 4.818.877 | 128,63 | 127,63 | 127,86 | 00:00:00 | | 2018-01-09 | 127,84 | 4.418.671 | 128,94 | 127,79 | 128,43 | 00:00:00 | | 2018-01-10 | 128,66 | 5.285.536 | 128,76 | 127,80 | 128,31 | 00:00:00 | | 2018-01-11 | 132,57 | 10.881.158 | 133,32 | 128,76 | 128,92 | 00:00:00 | | 2018-01-12 | 133,60 | 7.205.786 | 133,85 | 132,11 | 132,19 | 00:00:00 | | 2018-01-16 | 132,01 | 6.155.512 | 133,88 | 131,60 | 133,67 | 00:00:00 | | 2018-01-17 | 132,36 | 5.601.739 | 132,80 | 130,96 | 132,19 | 00:00:00 | | 2018-01-18 | 131,59 | 5.625.951 | 132,50 | 131,03 | 132,35 | 00:00:00 | | 2018-01-19 | 131,30 | 6.007.224 | 132,00 | 130,21 | 131,83 | 00:00:00 | | 2018-01-22 | 132,56 | 5.053.039 | 132,56 | 131,28 | 131,30 | 00:00:00 | | 2018-01-23 | 131,02 | 5.672.598 | 132,56 | 130,73 | 132,38 | 00:00:00 | | 2018-01-24 | 131,39 | 6.584.003 | 132,67 | 131,07 | 131,38 | 00:00:00 | | 2018-01-25 | 130,65 | 4.592.405 | 131,87 | 130,34 | 131,76 | 00:00:00 | | 2018-01-26 | 131,19 | 6.111.582 | 131,75 | 130,37 | 130,71 | 00:00:00 | | 2018-01-29 | 128,48 | 6.152.889 | 131,58 | 128,32 | 130,06 | 00:00:00 | | 2018-01-30 | 125,23 | 7.940.368 | 128,01 | 125,19 | 127,61 | 00:00:00 | | 2018-01-31 | 125,35 | 9.373.693 | 125,82 | 124,05 | 125,42 | 00:00:00 | | 2018-02-01 | 125,57 | 7.798.376 | 125,63 | 124,06 | 125,60 | 00:00:00 | | 2018-02-02 | 118,58 | 13.045.451 | 123,95 | 117,64 | 123,95 | 00:00:00 | | 2018-02-05 | 112,62 | 15.099.531 | 118,30 | 108,02 | 116,99 | 00:00:00 | | 2018-02-06 | 117,18 | 18.319.960 | 117,63 | 110,76 | 111,20 | 00:00:00 | | 2018-02-07 | 115,29 | 11.476.136 | 119,27 | 115,23 | 117,40 | 00:00:00 | | 2018-02-08 | 112,30 | 9.795.997 | 115,89 | 112,21 | 115,17 | 00:00:00 | | 2018-02-09 | 113,50 | 10.882.835 | 114,62 | 109,50 | 113,34 | 00:00:00 | | 2018-02-12 | 113,98 | 8.341.495 | 115,85 | 112,91 | 114,80 | 00:00:00 | | 2018-02-13 | 113,29 | 7.024.693 | 113,61 | 111,86 | 113,34 | 00:00:00 | | 2018-02-14 | 113,63 | 7.003.061 | 114,05 | 111,40 | 112,50 | 00:00:00 | | 2018-02-15 | 112,53 | 5.388.555 | 113,02 | 110,84 | 112,86 | 00:00:00 | | 2018-02-16 | 112,14 | 5.933.186 | 112,94 | 111,21 | 112,35 | 00:00:00 | | 2018-02-20 | 110,98 | 6.243.484 | 112,76 | 110,58 | 112,28 | 00:00:00 | | 2018-02-21 | 109,06 | 6.746.247 | 112,06 | 109,06 | 111,14 | 00:00:00 | | 2018-02-22 | 109,89 | 7.391.045 | 111,44 | 108,90 | 109,55 | 00:00:00 | | 2018-02-23 | 112,59 | 6.252.007 | 112,74 | 110,25 | 110,46 | 00:00:00 | | 2018-02-26 | 114,60 | 7.277.865 | 114,66 | 112,85 | 113,18 | 00:00:00 | | 2018-02-27 | 113,61 | 6.025.181 | 116,05 | 113,61 | 114,87 | 00:00:00 | | 2018-02-28 | 111,92 | 7.294.475 | 115,46 | 111,88 | 115,02 | 00:00:00 | | 2018-03-01 | 112,04 | 7.516.691 | 113,90 | 110,97 | 111,53 | 00:00:00 | | 2018-03-02 | 111,64 | 6.607.334 | 112,18 | 109,83 | 111,50 | 00:00:00 | | 2018-03-05 | 113,15 | 7.814.896 | 113,33 | 111,02 | 111,40 | 00:00:00 | | 2018-03-06 | 113,65 | 7.957.870 | 115,52 | 113,02 | 113,85 | 00:00:00 | | 2018-03-07 | 113,84 | 6.660.025 | 115,08 | 112,63 | 112,95 | 00:00:00 | | 2018-03-08 | 113,35 | 5.895.492 | 114,75 | 112,60 | 114,60 | 00:00:00 | | 2018-03-09 | 117,22 | 8.724.188 | 117,39 | 114,24 | 114,31 | 00:00:00 | | 2018-03-12 | 116,79 | 6.762.387 | 118,35 | 116,56 | 117,50 | 00:00:00 | | 2018-03-13 | 116,46 | 6.654.588 | 118,18 | 116,00 | 117,23 | 00:00:00 | | 2018-03-14 | 115,13 | 4.805.249 | 117,45 | 114,86 | 116,98 | 00:00:00 | | 2018-03-15 | 115,58 | 4.495.022 | 116,21 | 114,75 | 115,36 | 00:00:00 | | 2018-03-16 | 115,40 | 13.497.514 | 116,19 | 114,56 | 115,40 | 00:00:00 | | 2018-03-19 | 113,89 | 4.764.370 | 115,23 | 113,22 | 115,07 | 00:00:00 | | 2018-03-20 | 114,50 | 4.528.695 | 115,70 | 114,44 | 114,55 | 00:00:00 | | 2018-03-21 | 117,04 | 5.793.246 | 118,11 | 114,80 | 114,98 | 00:00:00 | | 2018-03-22 | 113,70 | 6.159.114 | 115,74 | 113,48 | 115,55 | 00:00:00 | | 2018-03-23 | 112,98 | 6.092.387 | 115,77 | 112,70 | 114,37 | 00:00:00 | | 2018-03-26 | 115,35 | 5.993.539 | 115,59 | 113,25 | 114,24 | 00:00:00 | | 2018-03-27 | 114,66 | 5.130.782 | 116,86 | 113,98 | 115,75 | 00:00:00 | | 2018-03-28 | 112,10 | 6.985.327 | 115,26 | 112,06 | 114,93 | 00:00:00 | | 2018-03-29 | 114,04 | 6.627.844 | 114,43 | 112,28 | 112,29 | 00:00:00 | | 2018-04-02 | 112,24 | 6.228.587 | 114,39 | 110,54 | 113,89 | 00:00:00 | | 2018-04-03 | 114,83 | 6.717.311 | 114,98 | 112,09 | 112,52 | 00:00:00 | | 2018-04-04 | 114,48 | 5.727.192 | 114,79 | 112,43 | 113,05 | 00:00:00 | | 2018-04-05 | 117,29 | 7.204.872 | 117,89 | 114,70 | 114,88 | 00:00:00 | | 2018-04-06 | 114,76 | 7.094.466 | 117,01 | 113,39 | 116,38 | 00:00:00 | | 2018-04-09 | 115,98 | 6.933.829 | 117,17 | 114,88 | 115,30 | 00:00:00 | | 2018-04-10 | 118,85 | 7.649.033 | 119,83 | 117,60 | 117,60 | 00:00:00 | | 2018-04-11 | 119,25 | 6.246.817 | 119,38 | 117,75 | 118,69 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
