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 |