Mercados españoles cerrados

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
140,61+1,40 (+1,01%)
Al cierre: 04:02PM EDT
140,68 +0,07 (+0,05%)
Después del cierre: 07:47PM EDT
Intervalo de fechas:
13 sept 2023 - 13 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 sept 2024139,87141,53139,71140,61140,614.802.559
12 sept 2024138,23139,47137,42139,21139,216.593.400
11 sept 2024138,21138,48135,37137,88137,889.534.000
10 sept 2024140,90141,08137,09138,23138,238.202.500
09 sept 2024138,64142,02138,54140,30140,309.892.300
06 sept 2024141,07142,11137,87138,56138,567.836.400
05 sept 2024143,17143,17140,60140,93140,939.371.100
04 sept 2024144,64145,53141,67142,07142,079.820.700
03 sept 2024145,55145,77144,28144,66144,667.944.700
30 ago 2024146,22148,08145,70147,95147,956.414.800
29 ago 2024146,46148,18145,44147,42147,424.466.700
28 ago 2024146,44147,14145,48146,00146,005.614.400
27 ago 2024148,67149,55146,74146,95146,955.100.000
26 ago 2024148,97150,09147,55148,50148,505.780.300
23 ago 2024146,53148,09146,32147,62147,624.824.100
22 ago 2024145,35146,33145,13145,73145,734.027.000
21 ago 2024145,43146,64144,55145,32145,325.985.000
20 ago 2024146,33146,51144,56144,69144,697.497.600
19 ago 2024146,01147,73145,89146,83146,835.967.400
19 ago 20241.63 Dividendo
16 ago 2024146,05147,62145,64147,27145,646.874.400
15 ago 2024145,59147,52145,48146,80145,186.304.200
14 ago 2024144,39145,24143,43144,67143,075.874.200
13 ago 2024144,08144,55143,05144,15142,557.794.800
12 ago 2024145,84146,74139,69145,02143,418.442.200
09 ago 2024144,21146,11143,19144,99143,397.653.100
08 ago 2024143,07144,82142,71144,49142,897.531.100
07 ago 2024144,58145,73142,28142,41140,838.867.900
06 ago 2024144,49145,09143,12143,23141,649.692.700
05 ago 2024145,52145,77143,41144,66143,0613.037.200
02 ago 2024151,13152,04147,02148,55146,9113.278.600
01 ago 2024158,71159,50152,03152,62150,9316.689.900
31 jul 2024161,69161,69160,05160,47158,696.209.200
30 jul 2024156,46160,09156,44159,57157,805.740.900
29 jul 2024158,25158,25154,86156,60154,875.072.000
26 jul 2024157,73159,04157,06157,84156,095.232.500
25 jul 2024155,37158,26154,62157,54155,805.432.100
24 jul 2024154,69155,70153,42155,07153,355.971.700
23 jul 2024156,35156,60153,84154,09152,386.238.700
22 jul 2024158,22158,98156,85156,99155,255.577.300
19 jul 2024162,48162,70158,41159,15157,396.427.700
18 jul 2024161,23164,28160,24161,97160,186.577.700
17 jul 2024158,50161,48158,29161,23159,457.296.600
16 jul 2024157,01158,31156,15157,77156,026.924.200
15 jul 2024156,95159,52156,37158,04156,295.661.200
12 jul 2024156,16156,44154,56155,59153,876.446.300
11 jul 2024155,00156,68154,22155,26153,548.322.500
10 jul 2024152,50155,44152,30155,13153,415.416.600
09 jul 2024153,00154,76152,35152,98151,295.301.600
08 jul 2024153,32155,28153,32154,33152,624.990.700
05 jul 2024156,55156,55153,68154,31152,606.183.100
03 jul 2024156,94157,74156,56156,71154,983.264.200
02 jul 2024157,68157,72155,45156,75155,027.216.800
01 jul 2024157,16158,70155,98156,52154,795.584.100
28 jun 2024157,52158,58156,17156,42154,6911.283.400
27 jun 2024156,70156,94155,64156,32154,595.568.700
26 jun 2024158,46158,46155,79155,95154,228.637.800
25 jun 2024159,12159,36157,67158,46156,716.056.700
24 jun 2024156,27159,54156,19159,31157,557.971.600
21 jun 2024156,80157,67155,22155,28153,5621.292.100
20 jun 2024153,71157,41153,25156,64154,918.336.000
18 jun 2024153,55155,95152,84153,33151,636.942.900
17 jun 2024152,50153,93151,93153,19151,496.321.400
14 jun 2024153,13153,29151,97152,57150,886.159.100
13 jun 2024153,77154,09152,23152,84151,156.163.000
12 jun 2024157,49157,63152,40154,22152,5110.017.400
11 jun 2024156,17156,75154,48156,49154,765.132.000
10 jun 2024156,41158,20156,32156,74155,017.075.900
07 jun 2024155,71157,69155,13156,08154,355.887.700
06 jun 2024154,50156,02153,39155,93154,205.215.100
05 jun 2024156,16157,02154,53154,98153,267.058.500
04 jun 2024155,72156,35154,11156,13154,406.360.500
03 jun 2024161,49161,68156,46157,46155,729.009.900
31 may 2024158,63162,58158,51162,30160,5010.334.200
30 may 2024156,85158,46156,81158,26156,516.371.200
29 may 2024158,02158,49156,44156,90155,165.909.600
28 may 2024158,12159,42157,95159,04157,286.928.300
24 may 2024158,08158,97157,30157,75156,004.476.600
23 may 2024157,92158,60156,33156,94155,206.718.400
22 may 2024159,52159,52156,52157,57155,836.260.500
21 may 2024160,58161,46159,74159,97158,204.783.300
20 may 2024162,72163,00161,07161,14159,364.913.800
17 may 2024161,75162,97161,19162,67160,875.497.900
16 may 2024161,53162,00160,48161,09159,316.409.400
16 may 20241.63 Dividendo
15 may 2024163,13163,80160,17163,05159,637.603.100
14 may 2024164,34165,20163,02163,61160,184.924.000
13 may 2024166,48166,91162,98164,53161,086.848.300
10 may 2024166,04166,42165,02165,82162,355.490.900
09 may 2024163,02165,51162,73165,45161,986.683.300
08 may 2024161,95163,08161,54162,54159,136.706.400
07 may 2024162,31163,15162,02162,67159,266.869.900
06 may 2024160,73164,02160,73162,30158,908.430.300
03 may 2024160,66160,66157,04160,25156,8911.664.500
02 may 2024160,41161,78159,89160,73157,368.597.100
01 may 2024160,78161,45158,90159,63156,297.713.700
30 abr 2024165,97166,12160,95161,27157,898.457.300
29 abr 2024165,91167,11164,69166,33162,846.364.000
26 abr 2024165,23166,98163,30165,89162,419.736.400
25 abr 2024163,70165,60162,67165,28161,829.702.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...