CVX

Datos Históricos Chevron

CVX Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
21 Abr 2021 102.73 1.40 1.38% 100.32 102.99 100.14 8,150,362
20 Abr 2021 101.33 -1.93 -1.87% 102.82 102.99 100.51 9,782,504
19 Abr 2021 103.26 0.30 0.29% 103.40 103.83 102.21 7,066,396
16 Abr 2021 102.96 -0.46 -0.44% 103.80 104.36 102.43 7,445,278
15 Abr 2021 103.42 -0.85 -0.82% 104.01 104.2699 102.93 7,859,833
14 Abr 2021 104.27 2.03 1.99% 102.73 105.33 102.52 10,185,001
13 Abr 2021 102.24 0.46 0.45% 101.56 102.60 101.29 6,828,652
12 Abr 2021 101.78 -1.14 -1.11% 103.56 103.86 101.51 7,841,777
09 Abr 2021 102.92 -0.10 -0.1% 102.93 103.68 102.10 7,163,120
08 Abr 2021 103.02 -1.17 -1.12% 103.52 103.62 102.07 8,279,223
07 Abr 2021 104.19 0.61 0.59% 103.425 104.57 103.26 7,695,981
06 Abr 2021 103.58 -0.93 -0.89% 104.12 105.08 103.45 8,093,499
05 Abr 2021 104.51 -1.24 -1.17% 105.69 105.83 104.17 8,679,302
02 Abr 2021 105.75 0.00 +0.00% 105.26 105.86 104.21 0
01 Abr 2021 105.75 0.96 0.92% 105.26 105.86 104.21 8,515,016
31 Mar 2021 104.79 -1.14 -1.08% 105.69 106.22 104.60 8,925,268
30 Mar 2021 105.93 -0.99 -0.93% 106.11 106.83 105.59 6,283,116
29 Mar 2021 106.92 -0.56 -0.52% 106.23 107.53 105.70 7,535,994
26 Mar 2021 107.48 2.41 2.29% 106.65 107.54 105.36 9,857,535
25 Mar 2021 105.07 0.37 0.35% 102.85 105.26 102.07 11,121,664
24 Mar 2021 104.70 2.73 2.68% 102.99 105.76 102.91 11,022,466
23 Mar 2021 101.97 -0.57 -0.56% 101.30 104.30 100.69 14,776,581
22 Mar 2021 102.54 -0.84 -0.81% 103.06 104.50 102.311 11,696,947
19 Mar 2021 103.38 -0.74 -0.71% 103.67 104.89 102.74 18,490,065
18 Mar 2021 104.12 -3.91 -3.62% 107.03 107.53 103.71 13,235,090
17 Mar 2021 108.03 0.39 0.36% 107.19 108.5582 106.60 9,063,335
16 Mar 2021 107.64 -2.61 -2.37% 108.70 108.88 107.08 11,691,658
15 Mar 2021 110.25 -1.31 -1.17% 111.57 111.905 108.89 10,480,123
12 Mar 2021 111.56 0.37 0.33% 111.92 112.70 110.7205 10,926,529
11 Mar 2021 111.19 -0.18 -0.16% 111.65 112.55 110.89 10,976,412
10 Mar 2021 111.37 1.87 1.71% 110.20 112.01 109.70 17,386,645
09 Mar 2021 109.50 -0.25 -0.23% 109.07 110.69 107.88 19,003,711
08 Mar 2021 109.75 0.75 0.69% 109.96 110.43 108.06 18,015,531
05 Mar 2021 109.00 4.50 4.31% 107.04 109.13 106.15 23,621,041
04 Mar 2021 104.50 0.91 0.88% 104.33 107.58 103.13 22,916,034
03 Mar 2021 103.59 1.15 1.12% 103.47 105.75 103.40 14,949,384
02 Mar 2021 102.44 0.39 0.38% 102.01 103.309 101.71 10,579,548
01 Mar 2021 102.05 2.05 2.05% 102.46 103.80 101.40 10,438,755
26 Feb 2021 100.00 -2.35 -2.3% 100.37 101.06 97.61 14,451,325
25 Feb 2021 102.35 -0.96 -0.93% 104.92 104.96 101.59 13,200,261
24 Feb 2021 103.31 3.68 3.69% 100.41 104.04 99.81 16,099,292
23 Feb 2021 99.63 1.24 1.26% 99.97 100.16 96.80 14,870,780
22 Feb 2021 98.39 2.59 2.7% 96.99 99.64 96.46 13,165,402
19 Feb 2021 95.80 0.80 0.84% 94.84 96.38 94.65 8,905,245
18 Feb 2021 95.00 -0.92 -0.96% 96.17 96.17 94.30 9,025,461
17 Feb 2021 95.92 2.79 3.0% 95.42 96.72 94.20 14,343,380
16 Feb 2021 93.13 0.58 0.63% 93.05 93.86 92.61 13,932,771
15 Feb 2021 92.55 0.00 +0.00% 91.56 92.73 91.35 0
12 Feb 2021 92.55 0.53 0.58% 91.56 92.73 91.35 7,849,487
11 Feb 2021 92.02 -0.50 -0.54% 92.37 92.44 90.08 8,570,577
10 Feb 2021 92.52 1.56 1.72% 91.35 92.59 90.60 8,764,660
09 Feb 2021 90.96 -0.52 -0.57% 91.24 91.27 89.81 7,591,176
08 Feb 2021 91.48 2.22 2.49% 90.29 92.04 90.01 9,882,014
05 Feb 2021 89.26 0.26 0.29% 89.94 90.47 88.64 7,982,158
04 Feb 2021 89.00 0.04 0.04% 89.48 89.65 87.945 7,897,590
03 Feb 2021 88.96 1.90 2.18% 87.05 89.39 86.89 9,251,269
02 Feb 2021 87.06 0.65 0.75% 88.19 88.37 86.53 9,319,947
01 Feb 2021 86.41 1.21 1.42% 86.13 87.30 84.57 8,070,933
29 Ene 2021 85.20 -3.82 -4.29% 86.42 87.34 84.92 14,628,308
28 Ene 2021 89.02 0.82 0.93% 88.67 90.15 88.25 8,148,167
27 Ene 2021 88.20 -1.16 -1.3% 87.56 90.35 86.745 10,164,162
26 Ene 2021 89.36 -1.54 -1.69% 92.20 92.91 89.27 7,819,387
25 Ene 2021 90.90 -0.83 -0.9% 90.52 91.0271 89.33 7,681,076
22 Ene 2021 91.73 -0.28 -0.3% 90.40 92.03 89.83 7,804,580
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:20210422 10:48:56