U.S. markets open in 4 hours 4 minutes

Chevron Corporation (CVX)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
155.41-0.14 (-0.09%)
Al cierre: 04:01PM EDT
155.36 -0.05 (-0.03%)
Antes de la apertura del mercado: 05:06AM EDT
Periodo de tiempo:
19 mar 2023 - 19 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 mar 2024156.03156.67154.94155.41155.417,236,100
15 mar 2024155.19157.04154.42155.55155.5520,379,100
14 mar 2024153.77155.73152.76155.70155.709,047,200
13 mar 2024153.24154.88153.15153.89153.898,065,600
12 mar 2024151.83152.57150.79151.89151.896,432,900
11 mar 2024150.50152.08149.59152.00152.007,577,100
08 mar 2024149.37149.99148.39149.88149.887,527,400
07 mar 2024148.50150.75148.45149.37149.378,739,300
06 mar 2024150.83152.41148.14148.33148.3314,692,100
05 mar 2024148.83150.62148.30149.59149.596,985,500
04 mar 2024152.50152.59147.67148.88148.8812,503,200
01 mar 2024153.05154.35152.25152.81152.817,458,700
29 feb 2024152.91153.24151.48152.01152.019,334,400
28 feb 2024152.36153.86151.78152.34152.346,715,900
27 feb 2024153.20153.88149.90152.16152.1615,093,800
26 feb 2024154.54155.55153.83154.45154.456,900,800
23 feb 2024154.87154.92153.25154.66154.666,561,600
22 feb 2024154.82156.63153.83155.43155.438,874,900
21 feb 2024154.57155.57154.10155.44155.446,630,100
20 feb 2024155.47155.61153.83154.00154.006,977,900
16 feb 2024155.37155.77154.09154.63154.637,569,000
15 feb 2024149.91155.09149.67154.46154.468,950,300
15 feb 20241.63 Dividendo
14 feb 2024151.28152.20150.08151.01149.385,995,100
13 feb 2024152.62153.07149.60150.60148.976,987,100
12 feb 2024151.62152.61151.39152.08150.446,713,000
09 feb 2024154.42155.32150.98151.04149.419,194,500
08 feb 2024151.95154.30151.65154.06152.409,237,000
07 feb 2024153.02153.78151.17152.13150.496,252,000
06 feb 2024152.50153.54151.81152.35150.716,198,200
05 feb 2024151.62153.51150.79152.33150.698,277,800
02 feb 2024150.86153.38149.55152.24150.6012,838,400
01 feb 2024148.19149.02146.52147.89146.298,641,100
31 ene 2024150.37150.38147.34147.43145.8410,428,000
30 ene 2024148.18150.31147.71150.12148.509,902,900
29 ene 2024149.09149.22147.11149.08147.4710,494,800
26 ene 2024148.03149.26146.98149.14147.539,151,900
25 ene 2024146.22148.69145.23148.57146.979,773,600
24 ene 2024142.70144.98142.22144.92143.368,100,000
23 ene 2024141.99143.33141.90142.09140.566,767,200
22 ene 2024141.91142.66140.92142.49140.959,184,600
19 ene 2024141.73142.25141.01142.24140.7011,178,900
18 ene 2024143.00143.19139.62141.82140.2911,187,800
17 ene 2024142.42144.02142.04143.12141.588,167,000
16 ene 2024146.51146.58143.58143.69142.149,380,400
12 ene 2024147.83148.50146.17147.27145.689,382,800
11 ene 2024145.56146.17144.62145.28143.718,612,500
10 ene 2024146.02146.02144.11144.50142.948,490,400
09 ene 2024149.95149.95145.59145.70144.1311,784,700
08 ene 2024148.42149.70146.58149.50147.8910,038,200
05 ene 2024151.98152.03149.83150.40148.787,455,100
04 ene 2024153.66154.35150.59150.66149.038,220,300
03 ene 2024149.39153.19148.68152.33150.6910,255,300
02 ene 2024149.99151.48149.24149.48147.878,879,700
29 dic 2023150.03150.23148.67149.16147.557,653,800
28 dic 2023151.18152.02149.40149.77148.158,148,000
27 dic 2023152.27152.97151.34151.91150.275,337,200
26 dic 2023152.07153.01151.90152.41150.765,165,600
22 dic 2023151.74152.39150.75151.05149.426,394,600
21 dic 2023150.78150.80149.22150.71149.087,264,700
20 dic 2023152.15153.06150.06150.25148.639,370,000
19 dic 2023149.96151.83149.49151.64150.008,738,100
18 dic 2023150.83152.12149.32149.68148.0611,561,700
15 dic 2023147.32149.82147.32149.35147.7430,848,700
14 dic 2023145.85149.93145.85149.93148.3114,960,500
13 dic 2023142.17144.68141.65144.61143.0510,641,300
12 dic 2023143.17143.59141.75142.50140.969,863,900
11 dic 2023144.84145.40143.82144.35142.799,849,600
08 dic 2023143.51144.67143.12144.31142.7510,820,300
07 dic 2023143.51144.01140.99142.42140.8814,786,700
06 dic 2023141.90144.03141.35142.53140.9918,079,700
05 dic 2023144.76145.07142.63142.86141.329,597,600
04 dic 2023144.00145.70143.25144.87143.3111,842,800
01 dic 2023143.49146.51142.60144.81143.2511,905,500
30 nov 2023144.98146.01142.03143.60142.0516,276,000
29 nov 2023146.39146.49143.06143.91142.3616,417,100
28 nov 2023144.78146.52144.06145.51143.949,746,500
27 nov 2023144.65144.82142.85144.36142.809,850,800
24 nov 2023144.30145.94144.20144.90143.343,861,000
22 nov 2023141.74144.39140.72144.33142.777,216,100
21 nov 2023143.83144.30142.70144.04142.496,783,300
20 nov 2023144.63145.69144.27144.38142.828,062,400
17 nov 2023142.95145.19142.40144.46142.9011,075,600
16 nov 2023143.02143.51140.74141.77140.2414,031,300
16 nov 20231.51 Dividendo
15 nov 2023144.86146.64144.41145.56142.5010,052,100
14 nov 2023144.48145.50143.86145.05142.0011,224,400
13 nov 2023143.15144.30142.85144.00140.978,747,700
10 nov 2023143.29143.44141.73142.95139.9411,988,200
09 nov 2023143.05143.91141.78141.94138.9510,359,500
08 nov 2023143.88144.65142.25142.40139.4012,654,100
07 nov 2023145.16145.61143.24144.41141.3715,054,600
06 nov 2023148.73149.33146.69147.00143.9010,634,200
03 nov 2023148.30148.56146.15147.61144.5013,153,000
02 nov 2023144.54149.00143.83148.76145.6311,099,100
01 nov 2023145.98146.01143.82143.98140.9510,819,600
31 oct 2023146.10146.52144.23145.73142.6614,261,300
30 oct 2023145.66146.44144.32146.09143.0113,857,100
27 oct 2023150.72151.25143.96144.35141.3124,524,300
26 oct 2023155.01155.18153.63154.75151.4910,830,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...