Mercados españoles cerrados en 7 hrs 2 min
IBEX 35
10.197,30 -60,80 (-0,59%) Euro Stoxx 50
4.472,64 -10,62 (-0,24%) Dólar/Euro
1,0778 +0,0009 (+0,09%) Petróleo Brent
75,02 +0,72 (+0,97%) Oro
2.050,90 +3,00 (+0,15%) Bitcoin EUR
39.972,00 -629,71 (-1,55%)
Chevron Corporation (CVX)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EST
Antes de la apertura:
Intervalo de fechas:
07 dic 2022 - 07 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 dic 2023 | 141,90 | 144,03 | 141,35 | 142,53 | 142,53 | 18.074.800 |
| 05 dic 2023 | 144,76 | 145,07 | 142,63 | 142,86 | 142,86 | 9.597.600 |
| 04 dic 2023 | 144,00 | 145,70 | 143,25 | 144,87 | 144,87 | 11.842.800 |
| 01 dic 2023 | 143,49 | 146,51 | 142,60 | 144,81 | 144,81 | 11.905.500 |
| 30 nov 2023 | 144,98 | 146,01 | 142,03 | 143,60 | 143,60 | 16.276.000 |
| 29 nov 2023 | 146,39 | 146,49 | 143,06 | 143,91 | 143,91 | 16.417.100 |
| 28 nov 2023 | 144,78 | 146,52 | 144,06 | 145,51 | 145,51 | 9.746.500 |
| 27 nov 2023 | 144,65 | 144,82 | 142,85 | 144,36 | 144,36 | 9.850.800 |
| 24 nov 2023 | 144,30 | 145,94 | 144,20 | 144,90 | 144,90 | 3.861.000 |
| 22 nov 2023 | 141,74 | 144,39 | 140,72 | 144,33 | 144,33 | 7.216.100 |
| 21 nov 2023 | 143,83 | 144,30 | 142,70 | 144,04 | 144,04 | 6.783.300 |
| 20 nov 2023 | 144,63 | 145,69 | 144,27 | 144,38 | 144,38 | 8.062.400 |
| 17 nov 2023 | 142,95 | 145,19 | 142,40 | 144,46 | 144,46 | 11.075.600 |
| 16 nov 2023 | 143,02 | 143,51 | 140,74 | 141,77 | 141,77 | 14.031.300 |
| 16 nov 2023 | 1.51 Dividendo | |||||
| 15 nov 2023 | 144,86 | 146,64 | 144,41 | 145,56 | 144,05 | 10.052.100 |
| 14 nov 2023 | 144,48 | 145,50 | 143,86 | 145,05 | 143,55 | 11.224.400 |
| 13 nov 2023 | 143,15 | 144,30 | 142,85 | 144,00 | 142,51 | 8.747.700 |
| 10 nov 2023 | 143,29 | 143,44 | 141,73 | 142,95 | 141,47 | 11.988.200 |
| 09 nov 2023 | 143,05 | 143,91 | 141,78 | 141,94 | 140,47 | 10.359.500 |
| 08 nov 2023 | 143,88 | 144,65 | 142,25 | 142,40 | 140,92 | 12.654.100 |
| 07 nov 2023 | 145,16 | 145,61 | 143,24 | 144,41 | 142,91 | 15.054.600 |
| 06 nov 2023 | 148,73 | 149,33 | 146,69 | 147,00 | 145,48 | 10.634.200 |
| 03 nov 2023 | 148,30 | 148,56 | 146,15 | 147,61 | 146,08 | 13.153.000 |
| 02 nov 2023 | 144,54 | 149,00 | 143,83 | 148,76 | 147,22 | 11.099.100 |
| 01 nov 2023 | 145,98 | 146,01 | 143,82 | 143,98 | 142,49 | 10.819.600 |
| 31 oct 2023 | 146,10 | 146,52 | 144,23 | 145,73 | 144,22 | 14.261.300 |
| 30 oct 2023 | 145,66 | 146,44 | 144,32 | 146,09 | 144,57 | 13.857.100 |
| 27 oct 2023 | 150,72 | 151,25 | 143,96 | 144,35 | 142,85 | 24.524.300 |
| 26 oct 2023 | 155,01 | 155,18 | 153,63 | 154,75 | 153,14 | 10.830.400 |
| 25 oct 2023 | 156,94 | 157,41 | 155,17 | 155,87 | 154,25 | 10.502.400 |
| 24 oct 2023 | 160,89 | 161,08 | 156,47 | 156,65 | 155,02 | 17.689.900 |
| 23 oct 2023 | 163,30 | 164,43 | 160,25 | 160,68 | 159,01 | 16.232.400 |
| 20 oct 2023 | 168,41 | 169,10 | 166,10 | 166,83 | 165,10 | 7.457.300 |
| 19 oct 2023 | 168,70 | 170,17 | 167,51 | 169,10 | 167,35 | 6.580.200 |
| 18 oct 2023 | 168,47 | 169,70 | 167,58 | 168,92 | 167,17 | 6.893.500 |
| 17 oct 2023 | 164,83 | 168,20 | 164,65 | 167,59 | 165,85 | 7.538.300 |
| 16 oct 2023 | 165,34 | 165,81 | 163,85 | 165,40 | 163,68 | 5.446.000 |
| 13 oct 2023 | 163,41 | 164,84 | 162,30 | 164,06 | 162,36 | 8.042.800 |
| 12 oct 2023 | 163,26 | 163,26 | 160,90 | 161,23 | 159,56 | 7.397.000 |
| 11 oct 2023 | 165,07 | 165,08 | 160,48 | 161,10 | 159,43 | 12.570.700 |
| 10 oct 2023 | 166,77 | 167,40 | 165,68 | 166,54 | 164,81 | 6.512.900 |
| 09 oct 2023 | 166,38 | 168,19 | 164,95 | 166,72 | 164,99 | 8.183.500 |
| 06 oct 2023 | 164,31 | 164,37 | 158,99 | 162,23 | 160,55 | 10.187.400 |
| 05 oct 2023 | 161,42 | 164,75 | 161,39 | 163,90 | 162,20 | 8.073.000 |
| 04 oct 2023 | 164,70 | 164,98 | 161,49 | 163,04 | 161,35 | 9.664.700 |
| 03 oct 2023 | 165,92 | 167,36 | 165,51 | 166,93 | 165,20 | 6.168.600 |
| 02 oct 2023 | 168,34 | 168,57 | 165,23 | 166,54 | 164,81 | 6.839.600 |
| 29 sept 2023 | 170,49 | 170,50 | 167,82 | 168,62 | 166,87 | 7.395.200 |
| 28 sept 2023 | 170,55 | 171,70 | 169,43 | 170,59 | 168,82 | 7.151.800 |
| 27 sept 2023 | 169,37 | 171,23 | 168,81 | 171,04 | 169,27 | 9.124.400 |
| 26 sept 2023 | 167,44 | 168,41 | 166,98 | 167,80 | 166,06 | 5.659.200 |
| 25 sept 2023 | 166,33 | 168,78 | 165,99 | 168,71 | 166,96 | 5.510.000 |
| 22 sept 2023 | 166,23 | 167,42 | 165,94 | 166,28 | 164,56 | 5.963.000 |
| 21 sept 2023 | 167,12 | 167,87 | 165,05 | 165,19 | 163,48 | 7.150.000 |
| 20 sept 2023 | 167,07 | 168,51 | 166,60 | 166,69 | 164,96 | 5.939.100 |
| 19 sept 2023 | 168,69 | 168,96 | 166,43 | 167,20 | 165,47 | 6.615.100 |
| 18 sept 2023 | 167,87 | 168,36 | 166,40 | 167,22 | 165,49 | 7.027.600 |
| 15 sept 2023 | 166,21 | 168,37 | 165,88 | 166,50 | 164,77 | 17.266.500 |
| 14 sept 2023 | 167,70 | 168,50 | 167,12 | 167,23 | 165,50 | 8.822.800 |
| 13 sept 2023 | 167,41 | 167,75 | 165,58 | 166,20 | 164,48 | 5.759.500 |
| 12 sept 2023 | 165,30 | 167,19 | 165,10 | 166,81 | 165,08 | 7.521.100 |
| 11 sept 2023 | 168,08 | 168,59 | 162,87 | 163,76 | 162,06 | 7.155.100 |
| 08 sept 2023 | 167,42 | 168,49 | 166,71 | 167,21 | 165,48 | 7.434.400 |
| 07 sept 2023 | 167,14 | 167,90 | 166,28 | 166,64 | 164,91 | 7.925.900 |
| 06 sept 2023 | 166,28 | 167,44 | 165,58 | 166,63 | 164,90 | 7.195.500 |
| 05 sept 2023 | 165,28 | 167,56 | 165,20 | 166,46 | 164,73 | 9.755.800 |
| 01 sept 2023 | 162,64 | 164,69 | 162,64 | 164,30 | 162,60 | 6.660.400 |
| 31 ago 2023 | 161,01 | 161,24 | 159,93 | 161,10 | 159,43 | 7.003.700 |
| 30 ago 2023 | 160,59 | 161,25 | 159,93 | 160,18 | 158,52 | 5.534.900 |
| 29 ago 2023 | 160,91 | 160,95 | 159,10 | 159,96 | 158,30 | 5.374.800 |
| 28 ago 2023 | 159,53 | 161,80 | 159,22 | 160,21 | 158,55 | 4.386.100 |
| 25 ago 2023 | 159,07 | 159,91 | 157,65 | 159,12 | 157,47 | 5.291.800 |
| 24 ago 2023 | 157,73 | 159,89 | 157,56 | 157,94 | 156,30 | 5.989.600 |
| 23 ago 2023 | 158,14 | 159,41 | 156,70 | 159,25 | 157,60 | 4.975.600 |
| 22 ago 2023 | 160,49 | 161,25 | 158,97 | 159,04 | 157,39 | 6.081.700 |
| 21 ago 2023 | 161,20 | 162,07 | 159,45 | 160,36 | 158,70 | 6.802.300 |
| 18 ago 2023 | 158,38 | 161,32 | 158,16 | 160,90 | 159,23 | 5.998.600 |
| 17 ago 2023 | 159,18 | 162,14 | 158,97 | 159,75 | 158,09 | 8.270.500 |
| 17 ago 2023 | 1.51 Dividendo | |||||
| 16 ago 2023 | 160,52 | 161,83 | 158,47 | 158,63 | 155,49 | 7.920.500 |
| 15 ago 2023 | 163,40 | 163,41 | 159,10 | 159,24 | 156,09 | 7.876.500 |
| 14 ago 2023 | 163,77 | 164,25 | 162,61 | 164,03 | 160,78 | 6.060.100 |
| 11 ago 2023 | 160,50 | 164,17 | 160,18 | 164,15 | 160,90 | 6.680.300 |
| 10 ago 2023 | 160,33 | 162,48 | 159,62 | 160,83 | 157,65 | 8.647.100 |
| 09 ago 2023 | 160,86 | 161,44 | 159,31 | 159,86 | 156,70 | 10.531.500 |
| 08 ago 2023 | 157,94 | 159,79 | 156,22 | 159,65 | 156,49 | 6.451.300 |
| 07 ago 2023 | 161,01 | 161,38 | 159,08 | 159,89 | 156,73 | 13.927.400 |
| 04 ago 2023 | 160,66 | 163,02 | 159,04 | 159,31 | 156,16 | 10.182.300 |
| 03 ago 2023 | 159,91 | 161,70 | 158,85 | 159,67 | 156,51 | 6.680.700 |
| 02 ago 2023 | 161,17 | 161,22 | 158,06 | 159,73 | 156,57 | 7.067.100 |
| 01 ago 2023 | 163,64 | 163,64 | 160,55 | 162,30 | 159,09 | 7.531.400 |
| 31 jul 2023 | 161,13 | 163,98 | 160,62 | 163,66 | 160,42 | 13.056.300 |
| 28 jul 2023 | 158,41 | 159,00 | 156,51 | 158,87 | 155,73 | 6.542.300 |
| 27 jul 2023 | 162,09 | 162,47 | 159,22 | 159,66 | 156,50 | 6.470.100 |
| 26 jul 2023 | 160,88 | 162,09 | 160,55 | 161,34 | 158,15 | 6.056.400 |
| 25 jul 2023 | 161,91 | 163,51 | 160,66 | 162,56 | 159,34 | 6.767.600 |
| 24 jul 2023 | 160,47 | 164,04 | 160,01 | 161,82 | 158,62 | 9.722.100 |
| 21 jul 2023 | 157,53 | 158,83 | 157,06 | 158,69 | 155,55 | 8.753.500 |
| 20 jul 2023 | 156,16 | 157,19 | 155,71 | 156,40 | 153,30 | 5.866.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.