CVX

Datos Históricos Chevron

CVX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
30 Oct 2020 69.50 0.70 1.02% 69.90 74.01 68.08 17,190,543
29 Oct 2020 68.80 1.92 2.87% 66.13 69.14 65.16 12,283,393
28 Oct 2020 66.88 -2.63 -3.78% 67.695 68.08 66.325 15,954,989
27 Oct 2020 69.51 -1.43 -2.02% 70.59 70.60 69.49 13,739,518
26 Oct 2020 70.94 -1.63 -2.25% 71.73 71.8899 70.24 9,709,458
23 Oct 2020 72.57 -0.83 -1.13% 73.93 74.365 71.8266 8,726,183
22 Oct 2020 73.40 2.53 3.57% 70.96 73.49 70.57 9,807,147
21 Oct 2020 70.87 -0.81 -1.13% 71.29 71.5849 70.73 9,794,619
20 Oct 2020 71.68 0.40 0.56% 72.21 72.29 71.04 7,650,291
19 Oct 2020 71.28 -1.61 -2.21% 73.12 73.34 71.19 8,349,281
16 Oct 2020 72.89 -0.62 -0.84% 73.59 74.03 72.27 9,305,230
15 Oct 2020 73.51 0.56 0.77% 71.99 73.72 71.39 10,051,928
14 Oct 2020 72.95 -0.45 -0.61% 73.30 74.432 72.91 7,056,483
13 Oct 2020 73.40 -1.11 -1.49% 74.74 74.74 72.78 10,339,312
12 Oct 2020 74.51 0.51 0.69% 73.89 74.95 73.20 9,053,335
09 Oct 2020 74.00 -1.22 -1.62% 75.86 76.09 73.98 12,256,876
08 Oct 2020 75.22 1.44 1.95% 74.06 75.55 73.99 11,580,351
07 Oct 2020 73.78 0.00 +0.00% 72.55 73.92 71.56 0
07 Oct 2020 73.78 1.48 2.05% 72.55 73.92 71.56 14,544,072
06 Oct 2020 72.30 -0.40 -0.55% 73.84 74.32 71.95 15,330,802
05 Oct 2020 72.70 1.51 2.12% 71.52 72.73 70.71 12,038,978
02 Oct 2020 71.19 0.77 1.09% 68.88 71.67 68.82 9,810,872
01 Oct 2020 70.42 -1.58 -2.19% 71.51 71.88 70.03 14,998,417
30 Sep 2020 72.00 0.10 0.14% 72.20 72.89 71.61 10,395,277
29 Sep 2020 71.90 -2.03 -2.75% 73.70 74.14 71.11 10,539,146
28 Sep 2020 73.93 2.10 2.92% 73.63 74.76 73.15 12,828,810
25 Sep 2020 71.83 0.03 0.04% 71.03 72.48 70.77 10,987,239
24 Sep 2020 71.80 -0.15 -0.21% 71.10 78.21 70.50 14,997,873
23 Sep 2020 71.95 -3.58 -4.74% 75.59 75.91 71.85 16,592,061
22 Sep 2020 75.53 -0.77 -1.01% 76.14 77.53 75.35 9,112,951
21 Sep 2020 76.30 -2.10 -2.68% 76.24 76.6522 74.68 16,086,908
18 Sep 2020 78.40 -0.20 -0.25% 77.60 79.15 77.50 13,941,097
17 Sep 2020 78.60 0.04 0.05% 77.53 78.85 76.37 10,488,540
16 Sep 2020 78.56 2.21 2.89% 76.35 79.48 75.96 12,748,003
15 Sep 2020 76.35 -0.89 -1.15% 77.56 78.48 75.96 11,721,486
14 Sep 2020 77.2352 -0.41 -0.53% 77.48 78.41 76.9199 8,147,911
11 Sep 2020 77.65 -0.50 -0.64% 78.24 78.70 77.065 13,732,295
10 Sep 2020 78.15 -1.85 -2.31% 80.64 80.95 78.05 11,853,572
09 Sep 2020 80.00 0.75 0.95% 79.97 81.07 79.1999 9,268,202
08 Sep 2020 79.25 -2.68 -3.27% 80.49 82.32 78.04 14,934,433
07 Sep 2020 81.93 0.00 +0.00% 82.85 83.76 80.90 0
04 Sep 2020 81.93 -0.08 -0.1% 82.85 83.76 80.90 10,492,015
03 Sep 2020 82.01 -1.24 -1.49% 83.05 84.49 81.71 16,039,332
02 Sep 2020 83.25 0.05 0.06% 83.05 84.73 82.70 10,819,898
01 Sep 2020 83.1998 -0.73 -0.87% 83.25 85.06 82.45 8,985,896
31 Ago 2020 83.93 -1.67 -1.95% 85.88 85.98 83.87 9,383,382
28 Ago 2020 85.60 0.69 0.81% 85.07 85.75 84.32 7,282,306
27 Ago 2020 84.91 0.21 0.25% 85.10 85.63 83.97 7,397,293
26 Ago 2020 84.70 -1.43 -1.66% 85.71 86.69 84.66 7,441,585
25 Ago 2020 86.13 -1.06 -1.22% 87.97 88.04 85.76 6,810,218
24 Ago 2020 87.19 2.12 2.49% 85.65 87.34 84.89 8,708,315
21 Ago 2020 85.07 0.21 0.25% 84.67 86.00 83.51 8,957,931
20 Ago 2020 84.8598 -1.44 -1.67% 85.37 86.89 84.70 7,837,605
19 Ago 2020 86.30 -1.21 -1.38% 87.30 88.13 86.20 9,102,462
18 Ago 2020 87.51 -3.24 -3.57% 88.71 89.99 87.32 7,920,424
17 Ago 2020 90.75 0.32 0.35% 90.37 91.58 89.72 10,459,589
14 Ago 2020 90.43 0.61 0.68% 89.00 90.59 88.85 6,296,217
13 Ago 2020 89.82 -0.64 -0.71% 90.00 91.28 87.71 7,311,549
12 Ago 2020 90.46 0.76 0.85% 90.78 91.66 89.45 9,049,949
11 Ago 2020 89.70 -0.07 -0.08% 91.87 93.01 89.17 9,018,470
10 Ago 2020 89.77 2.97 3.42% 87.93 90.09 86.83 8,106,373
07 Ago 2020 86.80 -0.70 -0.8% 87.03 87.75 85.74 7,183,804
06 Ago 2020 87.50 0.37 0.42% 86.44 87.90 86.10 7,023,894
05 Ago 2020 87.13 0.53 0.61% 88.10 88.44 86.405 7,350,774
04 Ago 2020 86.60 1.90 2.24% 84.13 86.72 84.13 9,014,315
03 Ago 2020 84.70 0.56 0.67% 84.30 85.14 83.50 11,165,572
Su Consulta Reciente
NYSE
CVX
Chevron
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20201031 13:29:22