Mercados españoles cerrados

Chevron Corporation (CVX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
156,35-3,50 (-2,19%)
A partir del 02:08PM EDT. Mercado abierto.
Intervalo de fechas:
15 ago 2021 - 15 ago 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 ago 2022155,18157,79153,44156,35156,355.799.532
12 ago 2022158,25159,91157,14159,85159,857.242.900
11 ago 2022158,11161,16157,62159,62159,627.888.600
10 ago 2022156,00156,47152,93155,82155,826.145.800
09 ago 2022155,94157,80154,60155,41155,415.842.200
08 ago 2022153,59154,98153,15153,41153,415.966.900
05 ago 2022149,64155,01149,02153,64153,647.165.900
04 ago 2022155,32155,44150,73151,14151,1410.640.000
03 ago 2022159,31159,96154,35155,36155,368.751.400
02 ago 2022160,89161,47158,30159,14159,145.928.300
01 ago 2022161,18161,86159,15160,51160,518.017.800
29 jul 2022156,54164,66155,90163,78163,7817.133.600
28 jul 2022150,69151,47148,03150,39150,396.574.300
27 jul 2022148,34150,20146,66149,26149,266.223.000
26 jul 2022149,50150,68146,53147,32147,326.112.800
25 jul 2022145,70148,61144,18148,48148,486.210.900
22 jul 2022145,56146,30143,42144,19144,195.889.500
21 jul 2022143,12145,47141,50145,40145,406.724.200
20 jul 2022144,50147,26143,32146,52146,527.856.600
19 jul 2022139,69145,01139,42144,61144,619.152.100
18 jul 2022140,56142,14139,08139,58139,587.943.900
15 jul 2022138,96138,96136,43137,65137,657.051.900
14 jul 2022134,31136,16132,54135,94135,9410.150.200
13 jul 2022137,61140,73137,14137,99137,999.414.600
12 jul 2022138,50139,62137,26138,92138,928.653.900
11 jul 2022141,91142,85139,93141,51141,517.056.800
08 jul 2022144,88145,45141,09142,77142,777.915.500
07 jul 2022144,10145,30143,08143,52143,5212.741.800
06 jul 2022141,66143,26136,80140,78140,7812.421.200
05 jul 2022143,65144,54139,41142,66142,6611.513.100
01 jul 2022146,60146,96142,47146,51146,517.684.600
30 jun 2022144,55147,92143,41144,78144,7810.685.000
29 jun 2022151,63152,11146,09146,98146,989.082.900
28 jun 2022150,88152,19148,11149,94149,949.183.300
27 jun 2022145,86148,82145,60147,57147,579.242.400
24 jun 2022145,20147,09142,60144,77144,7711.108.300
23 jun 2022148,79149,23140,15142,43142,4315.713.700
22 jun 2022148,07150,80146,33147,87147,8713.735.800
21 jun 2022152,05156,02151,44154,59154,5913.772.000
17 jun 2022154,88155,47145,79148,38148,3835.575.100
16 jun 2022159,94160,54153,75155,48155,4818.125.900
15 jun 2022166,78167,85161,94164,26164,2611.565.300
14 jun 2022169,37172,29165,84167,55167,5510.269.300
13 jun 2022171,61172,00164,06167,33167,3314.614.900
10 jun 2022176,37178,57173,65175,40175,409.529.700
09 jun 2022180,03180,64177,39177,52177,529.764.600
08 jun 2022180,95182,40180,25181,13181,138.715.200
07 jun 2022177,47180,66176,92180,20180,209.668.300
06 jun 2022177,90178,00175,51176,83176,836.734.200
03 jun 2022176,00178,25176,00177,60177,608.435.300
02 jun 2022174,74176,51174,10176,00176,007.441.900
01 jun 2022176,73178,13174,94176,32176,328.824.100
31 may 2022179,96180,96173,47174,66174,6620.547.600
27 may 2022176,52178,35175,69178,28178,2810.512.300
26 may 2022176,49177,93175,01176,59176,5911.213.900
25 may 2022173,14175,99172,97175,41175,4110.174.500
24 may 2022170,69173,58169,81172,64172,649.782.700
23 may 2022169,43172,96169,11171,72171,7210.216.400
20 may 2022168,88171,04164,09167,82167,829.615.000
19 may 2022164,63169,64162,83166,86166,8610.958.700
18 may 2022174,12174,13165,79168,06168,0613.107.500
18 may 20221.42 Dividendo
17 may 2022174,84175,65172,61174,03172,6112.827.600
16 may 2022169,00174,97168,86173,01171,6013.296.300
13 may 2022166,50168,79164,88167,87166,509.229.900
12 may 2022163,22164,85158,86164,71163,378.936.400
11 may 2022163,58167,46162,51163,16161,839.105.500
10 may 2022162,21164,19157,87160,78159,4711.636.000
09 may 2022167,75167,75158,48159,25157,9514.110.700
06 may 2022168,27170,97165,42170,69169,3010.418.100
05 may 2022169,26169,50162,65166,26164,909.807.600
04 may 2022164,97167,89163,47167,59166,229.183.200
03 may 2022159,57163,43159,26162,49161,168.827.200
02 may 2022156,31160,00155,15159,75158,4511.559.000
29 abr 2022161,28162,44156,29156,67155,3914.713.200
28 abr 2022157,45163,00154,93161,79160,479.366.400
27 abr 2022157,08157,92154,52156,24154,9710.396.600
26 abr 2022158,82160,37156,39156,53155,259.810.600
25 abr 2022155,73158,36151,36157,49156,2015.449.800
22 abr 2022164,38165,47160,86160,95159,6412.160.100
21 abr 2022171,74172,44163,83164,58163,2414.594.800
20 abr 2022171,62173,58171,46172,53171,127.495.000
19 abr 2022173,08173,69171,03171,83170,436.970.200
18 abr 2022173,00174,54171,87173,89172,477.639.000
14 abr 2022170,69172,94170,56171,59170,199.421.100
13 abr 2022170,93172,08168,29171,67170,277.330.700
12 abr 2022168,97172,68168,15169,01167,639.528.400
11 abr 2022168,57168,78164,91165,56164,2110.206.100
08 abr 2022167,05171,10167,02169,93168,5410.801.200
07 abr 2022165,10167,70163,42167,10165,748.018.400
06 abr 2022164,83167,01164,33164,81163,479.269.000
05 abr 2022165,03167,72163,10163,36162,039.538.200
04 abr 2022165,00165,45163,00164,37163,038.718.600
01 abr 2022162,78165,95162,33164,22162,888.795.300
31 mar 2022163,47166,16162,72162,83161,5010.395.900
30 mar 2022165,24166,35163,66165,48164,139.906.000
29 mar 2022163,51164,48160,50164,32162,9815.102.600
28 mar 2022165,90166,63165,13166,35164,999.992.000
25 mar 2022165,22169,69165,16169,31167,9310.254.700
24 mar 2022166,43167,40165,00166,30164,949.024.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...