Mercados españoles cerrados

Chevron Corp (CHV.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
151,00+0,16 (+0,11%)
A partir del 08:08AM CEST. Mercado abierto.
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 2024151,00151,00151,00151,00151,002
07 may 2024150,84150,84150,84150,84150,84-
06 may 2024148,86148,86148,86148,86148,86-
03 may 2024150,06150,06149,00149,00149,002
02 may 2024149,50149,50149,50149,50149,50-
30 abr 2024154,58155,02154,58155,02155,0230
29 abr 2024154,50154,86154,50154,86154,865
26 abr 2024153,64153,64153,64153,64153,64-
25 abr 2024152,06152,06152,06152,06152,06-
24 abr 2024151,96151,96151,96151,96151,96-
23 abr 2024151,80151,80151,80151,80151,80-
22 abr 2024149,00149,00149,00149,00149,00-
19 abr 2024149,00149,00149,00149,00149,005
18 abr 2024146,02146,02146,02146,02146,02-
17 abr 2024146,70146,70146,70146,70146,70-
16 abr 2024148,58148,58148,44148,44148,4410
15 abr 2024150,00150,00150,00150,00150,00-
12 abr 2024151,18151,18151,18151,18151,18-
11 abr 2024150,98150,98150,98150,98150,98-
10 abr 2024148,90148,90148,90148,90148,90-
09 abr 2024148,62149,00148,62149,00149,006
08 abr 2024147,90147,90147,90147,90147,90-
05 abr 2024149,00149,00148,74148,76148,76140
04 abr 2024147,72147,72147,72147,72147,72-
03 abr 2024148,38148,38148,38148,38148,38-
02 abr 2024148,90148,90148,90148,90148,9050
28 mar 2024144,26144,26144,26144,26144,26-
27 mar 2024142,96142,96142,96142,96142,96-
26 mar 2024143,68143,68143,68143,68143,68-
25 mar 2024142,68142,68142,68142,68142,68-
22 mar 2024142,42142,42142,42142,42142,42-
21 mar 2024141,78141,78141,78141,78141,78-
20 mar 2024143,82143,82143,82143,82143,82-
19 mar 2024142,38142,38142,38142,38142,38-
18 mar 2024142,80142,80142,80142,80142,80-
15 mar 2024143,10143,10143,10143,10143,10-
14 mar 2024140,84140,84140,84140,84140,84-
13 mar 2024138,78138,78138,78138,78138,78-
12 mar 2024138,80138,80138,80138,80138,80-
11 mar 2024136,72136,72136,72136,72136,72-
08 mar 2024136,96136,96136,96136,96136,96-
07 mar 2024135,72135,80135,72135,80135,803
06 mar 2024137,54137,54137,54137,54137,54-
05 mar 2024136,30136,30136,30136,30136,30-
04 mar 2024141,18141,18141,18141,18141,18200
01 mar 2024140,62140,62140,62140,62140,62-
29 feb 2024140,08140,08140,08140,08140,08-
28 feb 2024140,20140,20140,20140,20140,20-
27 feb 2024141,24141,24141,24141,24141,24-
26 feb 2024142,20142,20142,20142,20142,202
23 feb 2024142,98142,98142,98142,98142,98-
22 feb 2024143,40143,40143,40143,40143,40-
21 feb 2024142,44142,44142,44142,44142,44-
20 feb 2024144,54144,54144,54144,54144,54-
19 feb 2024143,50145,32143,50145,32145,32575
16 feb 2024142,82142,82142,82142,82142,82-
15 feb 2024138,98142,50138,98142,50142,5017
15 feb 20241.63 Dividendo
14 feb 2024140,24140,24140,24140,24138,61-
13 feb 2024141,26141,26141,26141,26139,62-
12 feb 2024139,78139,78139,78139,78138,16-
09 feb 2024142,36142,36142,36142,36140,71-
08 feb 2024141,28141,28141,28141,28139,64-
07 feb 2024140,96140,96140,96140,96139,32-
06 feb 2024141,32141,32141,32141,32139,68-
05 feb 2024141,44141,44141,44141,44139,808
02 feb 2024136,12136,12136,12136,12134,54-
01 feb 2024136,42136,42136,42136,42134,83-
31 ene 2024137,88137,88137,88137,88136,28-
30 ene 2024137,50137,50137,50137,50135,90-
29 ene 2024137,34137,34137,34137,34135,74-
26 ene 2024136,02136,02136,02136,02134,44-
25 ene 2024132,68132,68132,68132,68131,14-
24 ene 2024130,46130,46130,46130,46128,94-
23 ene 2024130,74130,74130,74130,74129,22-
22 ene 2024129,70129,70129,70129,70128,19-
19 ene 2024130,14130,14130,14130,14128,63-
18 ene 2024131,44131,44131,44131,44129,91-
17 ene 2024131,76131,76131,76131,76130,23-
16 ene 2024134,20134,20134,20134,20132,64-
15 ene 2024133,50133,50133,50133,50131,95-
12 ene 2024133,50133,50133,50133,50131,95-
11 ene 2024131,86132,48131,86132,48130,9410
10 ene 2024133,00133,00133,00133,00131,45-
09 ene 2024135,50135,50135,50135,50133,93-
08 ene 2024137,36137,36137,36137,36135,76-
05 ene 2024138,24138,24138,24138,24136,63-
04 ene 2024139,00139,22139,00139,22137,60-
03 ene 2024135,92135,92135,92135,92134,34-
02 ene 2024135,06135,06135,06135,06133,49-
29 dic 2023135,20135,20135,20135,20133,63-
28 dic 2023136,90136,90136,90136,90135,31-
27 dic 2023137,66137,66137,66137,66136,06-
22 dic 2023137,26137,26137,26137,26135,66-
21 dic 2023137,00137,00137,00137,00135,41-
20 dic 2023137,98139,88137,98139,88138,251
19 dic 2023136,22136,22136,22136,22134,64-
18 dic 2023137,50137,50137,50137,50135,9015
15 dic 2023136,02136,02136,02136,02134,44-
14 dic 2023132,30134,84132,30134,84133,271
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...