|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 89,70 | 3.871.600 | 90,69 | 89,70 | 89,97 | 00:00:00 | | 2002-04-02 | 90,86 | 4.462.000 | 91,04 | 89,71 | 89,71 | 00:00:00 | | 2002-04-03 | 90,00 | 5.820.800 | 90,40 | 89,47 | 90,37 | 00:00:00 | | 2002-04-04 | 87,79 | 4.851.800 | 89,98 | 87,29 | 89,90 | 00:00:00 | | 2002-04-05 | 87,14 | 4.375.200 | 87,99 | 86,75 | 87,90 | 00:00:00 | | 2002-04-08 | 88,40 | 5.352.200 | 88,95 | 87,41 | 87,84 | 00:00:00 | | 2002-04-09 | 87,29 | 4.007.200 | 88,40 | 86,76 | 88,20 | 00:00:00 | | 2002-04-10 | 87,60 | 3.964.000 | 88,06 | 86,90 | 86,95 | 00:00:00 | | 2002-04-11 | 86,45 | 3.891.000 | 88,05 | 86,45 | 87,60 | 00:00:00 | | 2002-04-12 | 84,10 | 8.008.800 | 85,70 | 83,55 | 85,55 | 00:00:00 | | 2002-04-15 | 85,30 | 4.941.800 | 86,20 | 85,24 | 85,40 | 00:00:00 | | 2002-04-16 | 86,60 | 3.986.200 | 87,15 | 85,72 | 85,95 | 00:00:00 | | 2002-04-17 | 86,96 | 3.767.600 | 87,85 | 86,13 | 87,20 | 00:00:00 | | 2002-04-18 | 87,50 | 3.863.400 | 87,98 | 86,24 | 87,80 | 00:00:00 | | 2002-04-19 | 88,00 | 4.476.400 | 88,00 | 86,50 | 86,75 | 00:00:00 | | 2002-04-22 | 86,65 | 3.913.200 | 88,13 | 86,12 | 87,65 | 00:00:00 | | 2002-04-23 | 86,98 | 5.375.400 | 86,98 | 85,16 | 85,50 | 00:00:00 | | 2002-04-24 | 85,00 | 4.352.400 | 86,20 | 84,97 | 85,65 | 00:00:00 | | 2002-04-25 | 85,90 | 5.362.200 | 86,75 | 85,30 | 85,70 | 00:00:00 | | 2002-04-26 | 84,60 | 7.546.600 | 86,35 | 84,00 | 85,91 | 00:00:00 | | 2002-04-29 | 85,86 | 5.654.600 | 86,82 | 84,70 | 85,02 | 00:00:00 | | 2002-04-30 | 86,71 | 3.991.000 | 87,63 | 86,69 | 87,10 | 00:00:00 | | 2002-05-01 | 87,99 | 5.293.800 | 88,20 | 86,45 | 86,72 | 00:00:00 | | 2002-05-02 | 88,87 | 4.992.800 | 88,87 | 87,12 | 88,00 | 00:00:00 | | 2002-05-03 | 89,51 | 6.363.600 | 90,10 | 89,04 | 89,20 | 00:00:00 | | 2002-05-06 | 87,00 | 4.834.600 | 88,90 | 86,95 | 88,90 | 00:00:00 | | 2002-05-07 | 87,67 | 3.852.000 | 88,40 | 86,89 | 87,30 | 00:00:00 | | 2002-05-08 | 89,05 | 7.141.800 | 89,05 | 86,84 | 88,20 | 00:00:00 | | 2002-05-09 | 88,27 | 5.379.200 | 88,80 | 87,75 | 88,25 | 00:00:00 | | 2002-05-10 | 87,95 | 4.785.000 | 88,90 | 87,77 | 88,87 | 00:00:00 | | 2002-05-13 | 90,10 | 5.028.400 | 90,49 | 87,08 | 87,25 | 00:00:00 | | 2002-05-14 | 89,90 | 5.631.000 | 90,50 | 89,69 | 90,40 | 00:00:00 | | 2002-05-15 | 88,05 | 5.305.200 | 89,05 | 88,05 | 88,25 | 00:00:00 | | 2002-05-16 | 89,00 | 4.338.000 | 89,47 | 88,20 | 88,20 | 00:00:00 | | 2002-05-17 | 89,15 | 3.907.600 | 89,39 | 88,29 | 88,50 | 00:00:00 | | 2002-05-20 | 88,75 | 4.624.400 | 89,25 | 88,05 | 88,55 | 00:00:00 | | 2002-05-21 | 87,83 | 5.500.400 | 90,00 | 87,83 | 88,75 | 00:00:00 | | 2002-05-22 | 89,02 | 4.409.000 | 89,15 | 87,35 | 87,85 | 00:00:00 | | 2002-05-23 | 89,60 | 3.743.800 | 89,85 | 88,11 | 89,02 | 00:00:00 | | 2002-05-24 | 89,10 | 3.217.400 | 89,85 | 88,23 | 89,61 | 00:00:00 | | 2002-05-28 | 88,08 | 3.501.400 | 89,18 | 87,90 | 89,15 | 00:00:00 | | 2002-05-29 | 87,90 | 3.940.000 | 88,40 | 87,42 | 88,00 | 00:00:00 | | 2002-05-30 | 86,80 | 4.474.400 | 88,00 | 86,50 | 87,13 | 00:00:00 | | 2002-05-31 | 87,25 | 4.751.000 | 89,20 | 87,10 | 87,10 | 00:00:00 | | 2002-06-03 | 86,52 | 4.208.400 | 87,95 | 86,51 | 87,95 | 00:00:00 | | 2002-06-04 | 86,80 | 3.868.600 | 87,30 | 85,92 | 86,52 | 00:00:00 | | 2002-06-05 | 87,15 | 5.292.400 | 87,15 | 85,70 | 86,80 | 00:00:00 | | 2002-06-06 | 85,96 | 4.786.000 | 88,19 | 85,58 | 87,85 | 00:00:00 | | 2002-06-07 | 87,25 | 4.861.000 | 87,40 | 85,86 | 85,97 | 00:00:00 | | 2002-06-10 | 86,35 | 4.451.200 | 87,23 | 85,85 | 87,10 | 00:00:00 | | 2002-06-11 | 86,40 | 3.791.000 | 87,06 | 85,97 | 86,90 | 00:00:00 | | 2002-06-12 | 86,75 | 5.183.600 | 87,35 | 86,04 | 86,75 | 00:00:00 | | 2002-06-13 | 86,90 | 3.834.200 | 88,15 | 86,31 | 86,75 | 00:00:00 | | 2002-06-14 | 86,77 | 4.993.000 | 87,00 | 85,55 | 86,75 | 00:00:00 | | 2002-06-17 | 88,70 | 4.808.800 | 88,75 | 86,75 | 87,50 | 00:00:00 | | 2002-06-18 | 88,43 | 4.181.800 | 88,70 | 87,85 | 88,15 | 00:00:00 | | 2002-06-19 | 86,60 | 6.010.200 | 88,65 | 86,60 | 88,20 | 00:00:00 | | 2002-06-20 | 87,33 | 5.780.400 | 88,55 | 87,30 | 87,70 | 00:00:00 | | 2002-06-21 | 87,65 | 7.010.200 | 87,97 | 86,25 | 86,25 | 00:00:00 | | 2002-06-24 | 87,23 | 5.817.000 | 88,25 | 86,80 | 88,15 | 00:00:00 | | 2002-06-25 | 86,00 | 5.806.400 | 88,50 | 85,80 | 88,45 | 00:00:00 | | 2002-06-26 | 86,25 | 7.006.200 | 86,75 | 85,00 | 85,50 | 00:00:00 | | 2002-06-27 | 87,63 | 4.627.400 | 87,77 | 86,05 | 86,25 | 00:00:00 | | 2002-06-28 | 88,50 | 6.140.000 | 88,75 | 87,60 | 88,00 | 00:00:00 | | 2002-07-01 | 88,60 | 5.722.400 | 88,77 | 87,76 | 88,50 | 00:00:00 | | 2002-07-02 | 87,80 | 5.273.400 | 88,93 | 87,20 | 88,60 | 00:00:00 | | 2002-07-03 | 86,70 | 5.273.800 | 88,29 | 86,15 | 87,75 | 00:00:00 | | 2002-07-05 | 87,90 | 3.574.600 | 87,90 | 86,50 | 87,60 | 00:00:00 | | 2002-07-08 | 88,08 | 4.338.800 | 88,10 | 86,77 | 87,60 | 00:00:00 | | 2002-07-09 | 86,95 | 3.996.000 | 87,94 | 86,35 | 87,85 | 00:00:00 | | 2002-07-10 | 84,87 | 7.150.600 | 87,43 | 84,25 | 87,40 | 00:00:00 | | 2002-07-11 | 82,65 | 9.164.600 | 85,45 | 82,50 | 84,88 | 00:00:00 | | 2002-07-12 | 82,80 | 8.075.200 | 83,35 | 81,69 | 83,00 | 00:00:00 | | 2002-07-15 | 80,75 | 10.394.400 | 82,30 | 77,11 | 82,15 | 00:00:00 | | 2002-07-16 | 79,38 | 8.582.800 | 80,89 | 78,21 | 79,75 | 00:00:00 | | 2002-07-17 | 80,30 | 7.063.600 | 81,70 | 79,75 | 80,55 | 00:00:00 | | 2002-07-18 | 78,70 | 5.970.800 | 81,10 | 78,53 | 80,50 | 00:00:00 | | 2002-07-19 | 74,50 | 12.278.400 | 78,46 | 73,00 | 78,10 | 00:00:00 | | 2002-07-22 | 69,52 | 12.821.800 | 74,90 | 69,00 | 73,70 | 00:00:00 | | 2002-07-23 | 66,96 | 13.961.600 | 70,61 | 66,77 | 69,75 | 00:00:00 | | 2002-07-24 | 70,60 | 15.552.600 | 70,95 | 65,64 | 66,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
