Mercados españoles cerrados

Chevron Corp (CHV.SG)

Stuttgart - Stuttgart Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
149,10+0,72 (+0,49%)
Al cierre: 06:59PM CEST
Intervalo de fechas:
17 may 2023 - 17 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 2024148,32149,10148,32149,10149,10144
16 may 2024148,14148,90148,14148,38148,3870
16 may 20241.63 Dividendo
15 may 2024151,00151,64149,40149,42147,7972
14 may 2024152,36153,24150,74151,04149,3930
13 may 2024153,76153,76151,68151,68150,036
10 may 2024153,70154,00153,70154,00152,3240
09 may 2024151,18151,64151,18151,64149,9920
08 may 2024150,76151,38150,76151,38149,73153
07 may 2024151,02151,18150,58150,58148,9494
06 may 2024148,84151,42148,84151,06149,41172
03 may 2024150,04150,04146,76147,52145,9182
02 may 2024149,52150,32149,44149,96148,32230
30 abr 2024155,02155,28151,54151,54149,89318
29 abr 2024154,56155,22154,56155,14153,4511
26 abr 2024153,64154,22153,02153,02151,35116
25 abr 2024152,02153,46152,02153,46151,7960
24 abr 2024152,02152,68151,98152,26150,60120
23 abr 2024151,80151,80150,66151,66150,0185
22 abr 2024149,02151,66149,02151,66150,01115
19 abr 2024149,00150,64148,04150,22148,58180
18 abr 2024146,12147,86146,12147,86146,25-
17 abr 2024146,70148,10146,46147,08145,4820
16 abr 2024148,46148,46146,64147,12145,5211
15 abr 2024150,80150,80148,32148,32146,70849
12 abr 2024151,08151,20151,08151,08149,4316
11 abr 2024150,88151,86149,22150,72149,081060
10 abr 2024148,94150,86148,94150,86149,21487
09 abr 2024148,32148,98148,04148,16146,54320
08 abr 2024148,12148,82148,12148,82147,20-
05 abr 2024148,38149,22148,38149,22147,59143
04 abr 2024147,70148,66147,62148,30146,68590
03 abr 2024148,46148,74148,24148,52146,90353
02 abr 2024148,00148,58147,84148,58146,9650
28 mar 2024144,12146,50144,10146,50144,90226
27 mar 2024143,00143,68143,00143,68142,11216
26 mar 2024143,64144,46142,90143,40141,8470
25 mar 2024142,68144,72142,68144,30142,7357
22 mar 2024141,58143,14141,58142,90141,342
21 mar 2024141,58141,78141,58141,78140,2370
20 mar 2024143,88144,02142,16142,18140,63415
19 mar 2024142,28144,24142,28144,12142,5570
18 mar 2024143,02143,46142,70142,92141,36128
15 mar 2024143,08143,26143,06143,06141,50150
14 mar 2024140,84141,38140,82140,82139,28360
13 mar 2024138,84141,04138,84140,50138,978
12 mar 2024138,72139,42138,72139,30137,78107
11 mar 2024136,80138,26136,80138,26136,75132
08 mar 2024137,04137,04136,02136,62135,131000
07 mar 2024135,76136,98135,76136,76135,2752
06 mar 2024137,58139,24135,88135,88134,401105
05 mar 2024136,24138,50136,24137,42135,9276
04 mar 2024140,48141,68136,48136,72135,23175
01 mar 2024140,64142,14140,64142,14140,5955
29 feb 2024140,12140,12140,12140,12138,59-
28 feb 2024140,18140,62140,18140,58139,0556
27 feb 2024141,60141,60141,24141,48139,9470
26 feb 2024142,74142,74142,34142,42140,87425
23 feb 2024142,96143,62141,98141,98140,43439
22 feb 2024143,44144,66143,44143,60142,03142
21 feb 2024142,46142,46142,46142,46140,91-
20 feb 2024144,48144,48143,56143,56141,9960
19 feb 2024143,50145,32143,40145,32143,73623
16 feb 2024142,86144,30142,86143,76142,19158
15 feb 2024139,72143,64139,50143,64142,07268
15 feb 20241.63 Dividendo
14 feb 2024140,16140,72140,16140,24137,10135
13 feb 2024141,22141,22141,22141,22138,06-
12 feb 2024139,72141,10139,72141,10137,94137
09 feb 2024142,36143,12140,56140,56137,41132
08 feb 2024141,34142,58140,62142,58139,39326
07 feb 2024141,04141,04140,82140,82137,66-
06 feb 2024141,98142,34141,48142,34139,15240
05 feb 2024141,16142,44141,02142,44139,252652
02 feb 2024136,18141,14136,18141,12137,96229
01 feb 2024136,42137,20136,42136,80133,7417
31 ene 2024137,88137,88137,88137,88134,79-
30 ene 2024137,56137,76137,56137,76134,6720
29 ene 2024137,34137,64136,66136,66133,60184
26 ene 2024136,16136,72135,54135,56132,52395
25 ene 2024132,64134,54132,64134,54131,5355
24 ene 2024130,62132,40130,62131,94128,98150
23 ene 2024130,60131,06130,20131,02128,08259
22 ene 2024129,10130,74129,10130,50127,5820
19 ene 2024130,14130,50130,14130,50127,5820
18 ene 2024131,48131,48128,76130,76127,83228
17 ene 2024132,02132,22131,26131,54128,59-
16 ene 2024134,20135,70132,80132,80129,82630
15 ene 2024135,18135,18135,18135,18132,1540
12 ene 2024133,50134,18133,50133,86130,86123
11 ene 2024132,16133,12132,02132,52129,55128
10 ene 2024133,20133,98131,78131,78128,83215
09 ene 2024135,22137,56133,58133,58130,59270
08 ene 2024137,56138,46133,74135,32132,29366
05 ene 2024138,34138,34137,22137,22134,15100
04 ene 2024139,22139,98137,96138,14135,0482
03 ene 2024136,04140,18136,00139,70136,57114
02 ene 2024135,24138,08135,24138,08134,99155
29 dic 2023136,96137,38135,10136,00132,95427
28 dic 2023136,96137,38135,70135,70132,66525
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...