|
 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 | | 2018-08-03 | 124,05 | 5.299.478 | 124,25 | 123,33 | 124,15 | 00:00:00 | | 2018-08-06 | 124,30 | 4.455.860 | 124,94 | 123,54 | 124,42 | 00:00:00 | | 2018-08-07 | 125,18 | 4.542.027 | 125,70 | 124,75 | 125,54 | 00:00:00 | | 2018-08-08 | 123,88 | 5.957.468 | 124,79 | 123,32 | 124,52 | 00:00:00 | | 2018-08-09 | 122,53 | 5.218.301 | 124,37 | 122,26 | 123,96 | 00:00:00 | | 2018-08-10 | 123,34 | 6.128.380 | 123,52 | 121,50 | 122,17 | 00:00:00 | | 2018-08-13 | 122,44 | 4.360.635 | 123,68 | 122,26 | 123,31 | 00:00:00 | | 2018-08-14 | 122,58 | 3.622.179 | 123,65 | 122,00 | 122,92 | 00:00:00 | | 2018-08-15 | 117,94 | 9.476.747 | 121,73 | 117,43 | 121,70 | 00:00:00 | | 2018-08-16 | 117,66 | 5.455.176 | 118,31 | 117,18 | 117,70 | 00:00:00 | | 2018-08-17 | 117,80 | 6.112.920 | 118,58 | 117,09 | 118,15 | 00:00:00 | | 2018-08-20 | 117,75 | 5.403.571 | 118,32 | 117,33 | 118,00 | 00:00:00 | | 2018-08-21 | 118,48 | 1.195.711 | 118,93 | 118,02 | 118,38 | 00:00:00 | | 2018-08-22 | 118,92 | 3.636.921 | 119,46 | 118,42 | 118,54 | 00:00:00 | | 2018-08-23 | 118,10 | 3.962.517 | 118,82 | 117,70 | 118,39 | 00:00:00 | | 2018-08-24 | 119,01 | 4.415.605 | 119,54 | 118,72 | 118,90 | 00:00:00 | | 2018-08-27 | 120,35 | 3.901.915 | 120,48 | 119,17 | 119,36 | 00:00:00 | | 2018-08-28 | 119,86 | 4.685.762 | 121,34 | 119,75 | 120,60 | 00:00:00 | | 2018-08-29 | 120,22 | 4.101.717 | 120,83 | 119,88 | 120,00 | 00:00:00 | | 2018-08-30 | 119,81 | 3.352.992 | 120,43 | 119,55 | 120,08 | 00:00:00 | | 2018-08-31 | 118,46 | 5.287.021 | 119,40 | 118,09 | 119,40 | 00:00:00 | | 2018-09-04 | 118,87 | 4.590.824 | 119,63 | 118,35 | 118,93 | 00:00:00 | | 2018-09-05 | 118,92 | 4.619.414 | 118,94 | 117,26 | 118,06 | 00:00:00 | | 2018-09-06 | 115,23 | 8.191.096 | 118,51 | 115,14 | 117,89 | 00:00:00 | | 2018-09-07 | 114,60 | 6.637.780 | 115,35 | 113,39 | 114,52 | 00:00:00 | | 2018-09-10 | 114,48 | 5.869.320 | 115,72 | 114,38 | 115,43 | 00:00:00 | | 2018-09-11 | 115,02 | 5.605.326 | 115,74 | 113,76 | 114,34 | 00:00:00 | | 2018-09-12 | 115,79 | 5.067.934 | 117,49 | 115,76 | 116,42 | 00:00:00 | | 2018-09-13 | 116,30 | 6.297.713 | 116,52 | 115,08 | 116,01 | 00:00:00 | | 2018-09-14 | 117,38 | 4.947.777 | 117,61 | 116,35 | 116,43 | 00:00:00 | | 2018-09-17 | 117,51 | 5.560.189 | 118,68 | 117,28 | 117,61 | 00:00:00 | | 2018-09-18 | 118,13 | 4.966.268 | 118,90 | 117,98 | 118,50 | 00:00:00 | | 2018-09-19 | 119,51 | 4.855.304 | 120,04 | 118,12 | 118,33 | 00:00:00 | | 2018-09-20 | 119,42 | 5.846.714 | 121,32 | 119,11 | 120,19 | 00:00:00 | | 2018-09-21 | 121,13 | 13.703.596 | 121,26 | 119,41 | 119,91 | 00:00:00 | | 2018-09-24 | 122,62 | 6.534.374 | 122,98 | 121,57 | 121,91 | 00:00:00 | | 2018-09-25 | 123,37 | 5.396.424 | 124,24 | 122,94 | 123,50 | 00:00:00 | | 2018-09-26 | 121,95 | 4.231.391 | 123,42 | 121,74 | 122,99 | 00:00:00 | | 2018-09-27 | 122,47 | 4.533.363 | 123,00 | 121,71 | 122,16 | 00:00:00 | | 2018-09-28 | 122,28 | 5.202.877 | 123,21 | 121,76 | 121,99 | 00:00:00 | | 2018-10-01 | 124,39 | 5.351.500 | 124,88 | 123,11 | 123,11 | 00:00:00 | | 2018-10-02 | 124,74 | 5.445.431 | 125,76 | 124,32 | 125,07 | 00:00:00 | | 2018-10-03 | 125,31 | 4.479.629 | 125,84 | 124,78 | 125,13 | 00:00:00 | | 2018-10-04 | 125,00 | 313.792 | 125,19 | 124,73 | 124,79 | 00:00:00 | | 2018-10-05 | 125,33 | 4.317.982 | 125,90 | 124,74 | 124,93 | 00:00:00 | | 2018-10-08 | 124,84 | 6.267.680 | 125,46 | 123,83 | 124,05 | 00:00:00 | | 2018-10-09 | 126,82 | 6.797.889 | 127,44 | 125,07 | 125,51 | 00:00:00 | | 2018-10-10 | 122,60 | 6.504.440 | 127,60 | 122,46 | 127,23 | 00:00:00 | | 2018-10-11 | 118,43 | 8.590.022 | 122,43 | 117,54 | 122,43 | 00:00:00 | | 2018-10-12 | 117,77 | 7.450.700 | 119,68 | 116,18 | 119,53 | 00:00:00 | | 2018-10-15 | 116,94 | 6.047.283 | 118,86 | 116,91 | 117,70 | 00:00:00 | | 2018-10-16 | 117,51 | 4.846.133 | 117,68 | 116,34 | 117,09 | 00:00:00 | | 2018-10-17 | 117,29 | 6.269.072 | 117,69 | 116,02 | 117,21 | 00:00:00 | | 2018-10-18 | 117,36 | 4.123.544 | 118,14 | 116,05 | 117,42 | 00:00:00 | | 2018-10-19 | 118,14 | 7.944.399 | 119,26 | 117,37 | 117,37 | 00:00:00 | | 2018-10-22 | 116,62 | 2.312.407 | 118,49 | 116,54 | 118,10 | 00:00:00 | | 2018-10-23 | 113,40 | 8.095.268 | 115,72 | 112,05 | 115,72 | 00:00:00 | | 2018-10-24 | 110,21 | 8.035.224 | 114,18 | 110,07 | 113,72 | 00:00:00 | | 2018-10-25 | 111,58 | 5.704.436 | 113,40 | 110,43 | 111,36 | 00:00:00 | | 2018-10-26 | 111,53 | 8.034.996 | 112,47 | 109,66 | 110,63 | 00:00:00 | | 2018-10-29 | 108,93 | 8.598.335 | 112,07 | 107,54 | 112,04 | 00:00:00 | | 2018-10-30 | 110,85 | 7.523.837 | 111,15 | 108,15 | 109,62 | 00:00:00 | | 2018-10-31 | 111,65 | 7.429.840 | 112,50 | 111,05 | 111,71 | 00:00:00 | | 2018-11-01 | 111,17 | 10.572.032 | 111,99 | 110,10 | 111,77 | 00:00:00 | | 2018-11-02 | 114,73 | 9.890.750 | 117,11 | 113,12 | 114,85 | 00:00:00 | | 2018-11-05 | 118,94 | 8.758.725 | 119,67 | 116,60 | 116,62 | 00:00:00 | | 2018-11-06 | 118,90 | 5.273.216 | 119,43 | 117,85 | 118,76 | 00:00:00 | | 2018-11-07 | 120,87 | 4.848.779 | 121,12 | 119,02 | 120,00 | 00:00:00 | | 2018-11-08 | 119,36 | 9.532.354 | 121,87 | 118,96 | 120,65 | 00:00:00 | | 2018-11-09 | 119,51 | 6.565.682 | 120,37 | 117,37 | 118,22 | 00:00:00 | | 2018-11-12 | 117,39 | 10.550.804 | 121,37 | 117,17 | 120,90 | 00:00:00 | | 2018-11-13 | 115,35 | 6.846.504 | 117,88 | 115,04 | 117,30 | 00:00:00 | | 2018-11-14 | 115,72 | 6.776.515 | 117,79 | 114,94 | 116,88 | 00:00:00 | | 2018-11-15 | 116,48 | 3.846.006 | 116,82 | 112,73 | 113,66 | 00:00:00 | | 2018-11-16 | 119,06 | 6.706.879 | 119,27 | 117,27 | 117,50 | 00:00:00 | | 2018-11-19 | 119,42 | 5.328.267 | 119,48 | 117,90 | 118,14 | 00:00:00 | | 2018-11-20 | 116,10 | 7.983.463 | 119,50 | 115,04 | 119,24 | 00:00:00 | | 2018-11-21 | 117,57 | 5.624.408 | 119,19 | 116,68 | 116,68 | 00:00:00 | | 2018-11-23 | 113,60 | 5.577.753 | 115,22 | 112,11 | 114,70 | 00:00:00 | | 2018-11-26 | 114,98 | 6.952.960 | 115,44 | 114,02 | 114,60 | 00:00:00 | | 2018-11-27 | 115,21 | 6.339.204 | 115,66 | 114,22 | 114,55 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 > >> |
|
