ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for charts Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.

CVX Chevron Corporation

157.69
1.34 (0.86%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

CVX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 157.74 1.39 0.89% 157.16 158.19 156.37 8,340,578
27 Mar 2024 156.35 1.08 0.70% 155.04 156.44 154.85 7,421,846
26 Mar 2024 155.27 -1.20 -0.77% 156.71 156.86 154.65 6,671,882
25 Mar 2024 156.47 1.81 1.17% 155.48 157.31 155.27 6,054,073
22 Mar 2024 154.66 -0.20 -0.13% 154.97 155.28 154.16 5,967,339
21 Mar 2024 154.86 0.31 0.20% 154.95 155.69 154.41 7,864,780
20 Mar 2024 154.55 -2.07 -1.32% 155.75 156.43 154.23 8,411,780
19 Mar 2024 156.62 1.21 0.78% 155.25 156.84 155.01 7,733,258
18 Mar 2024 155.41 -0.14 -0.09% 156.09 156.67 154.944 7,179,209
15 Mar 2024 155.55 -0.15 -0.10% 155.19 157.04 154.42 20,342,115
14 Mar 2024 155.70 1.81 1.18% 153.77 155.73 152.76 9,013,627
13 Mar 2024 153.89 2.00 1.32% 153.20 154.88 153.15 8,014,963
12 Mar 2024 151.89 -0.11 -0.07% 151.92 152.57 150.79 6,430,519
11 Mar 2024 152.00 2.12 1.41% 150.50 152.08 149.59 7,568,126
08 Mar 2024 149.88 0.51 0.34% 150.01 150.01 148.39 7,523,643
07 Mar 2024 149.37 1.04 0.70% 148.50 150.7495 148.45 8,736,692
06 Mar 2024 148.33 -1.26 -0.84% 151.09 152.41 148.14 14,744,403
05 Mar 2024 149.59 0.71 0.48% 148.78 150.62 148.30 6,981,664
04 Mar 2024 148.88 -3.93 -2.57% 152.50 152.59 147.67 12,500,345
01 Mar 2024 152.81 0.80 0.53% 153.05 154.3499 152.25 7,458,561
29 Feb 2024 152.01 -0.33 -0.22% 153.19 153.24 151.48 9,332,816
28 Feb 2024 152.34 0.18 0.12% 152.39 153.86 151.78 6,724,276
27 Feb 2024 152.16 -2.29 -1.48% 153.20 153.88 149.90 15,091,930
26 Feb 2024 154.45 -0.21 -0.14% 154.54 155.55 153.83 6,841,639
23 Feb 2024 154.66 -0.77 -0.50% 154.87 154.92 153.25 6,561,062
22 Feb 2024 155.43 -0.01 -0.01% 154.82 156.625 153.83 8,885,093
21 Feb 2024 155.44 1.44 0.94% 154.48 155.565 154.10 6,654,847
20 Feb 2024 154.00 -0.63 -0.41% 155.44 155.61 153.83 6,975,154
16 Feb 2024 154.63 0.17 0.11% 155.52 155.77 154.09 7,563,200
15 Feb 2024 154.46 3.45 2.28% 149.95 155.09 149.67 8,940,158
14 Feb 2024 151.01 0.41 0.27% 151.64 152.20 150.08 6,003,803
13 Feb 2024 150.60 -1.48 -0.97% 152.59 153.07 149.605 6,979,767
12 Feb 2024 152.08 1.04 0.69% 151.62 152.6137 151.39 6,707,274
09 Feb 2024 151.04 -3.02 -1.96% 154.63 155.32 150.98 9,192,400
08 Feb 2024 154.06 1.93 1.27% 151.99 154.30 151.65 9,234,186
07 Feb 2024 152.13 -0.22 -0.14% 153.02 153.78 151.17 6,288,192
06 Feb 2024 152.35 0.02 0.01% 152.50 153.54 151.81 6,196,490
05 Feb 2024 152.33 0.09 0.06% 151.87 153.51 150.7904 8,271,108
02 Feb 2024 152.24 4.35 2.94% 151.26 153.38 149.55 12,828,748
01 Feb 2024 147.89 0.46 0.31% 148.19 149.02 146.52 8,661,106
31 Ene 2024 147.43 -2.69 -1.79% 150.37 150.38 147.34 10,389,732
30 Ene 2024 150.12 1.04 0.70% 148.21 150.3056 147.71 9,897,302
29 Ene 2024 149.08 -0.06 -0.04% 149.08 149.22 147.11 10,485,186
26 Ene 2024 149.14 0.57 0.38% 148.03 149.26 146.98 9,936,365
25 Ene 2024 148.57 3.65 2.52% 146.22 148.69 145.225 9,770,232
24 Ene 2024 144.92 2.83 1.99% 142.89 144.98 142.221 8,085,350
23 Ene 2024 142.09 -0.40 -0.28% 141.96 143.33 141.90 6,763,689
22 Ene 2024 142.49 0.25 0.18% 142.00 142.66 140.92 9,203,113
19 Ene 2024 142.24 0.42 0.30% 141.87 142.25 141.01 11,166,556
18 Ene 2024 141.82 -1.30 -0.91% 143.00 143.19 139.62 11,185,741
17 Ene 2024 143.12 -0.57 -0.40% 142.42 144.02 142.04 8,150,239
16 Ene 2024 143.69 -3.58 -2.43% 146.515 146.58 143.58 9,350,370
12 Ene 2024 147.27 1.99 1.37% 147.80 148.50 146.17 9,382,161
11 Ene 2024 145.28 0.78 0.54% 145.56 146.17 144.62 8,592,350
10 Ene 2024 144.50 -1.20 -0.82% 146.14 146.14 144.11 8,478,536
09 Ene 2024 145.70 -3.80 -2.54% 149.95 149.95 145.59 11,778,965
08 Ene 2024 149.50 -0.90 -0.60% 148.62 149.695 146.58 10,032,427
05 Ene 2024 150.40 -0.26 -0.17% 151.81 152.03 149.83 7,403,489
04 Ene 2024 150.66 -1.67 -1.10% 154.05 154.35 150.59 8,096,026
03 Ene 2024 152.33 2.85 1.91% 149.43 153.19 148.68 10,171,911
02 Ene 2024 149.48 0.32 0.21% 150.12 151.475 149.24 8,873,505

Su Consulta Reciente

Delayed Upgrade Clock