Vocento 15 años 17 de Octubre, 09:40 am

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CHEVRON CORP (CVX)CHEVRON CORP (CVX)

1,080,91 %
120,24

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/10/2017 119,840 120,130 0,81 120,890 119,430 5.499.578
13/10/2017 119,790 119,160 0,02 120,000 119,070 4.638.060
12/10/2017 118,490 119,140 -0,16 119,650 118,310 4.029.019
11/10/2017 119,210 119,330 0,45 119,520 118,580 3.877.961
10/10/2017 118,400 118,800 0,93 119,815 118,290 5.682.946
09/10/2017 117,340 117,710 0,58 118,080 117,010 2.946.379
06/10/2017 117,950 117,030 -1,31 118,150 116,800 3.528.546
05/10/2017 117,450 118,580 0,85 118,690 117,330 5.424.834
04/10/2017 117,820 117,580 -0,20 117,870 117,128 3.440.010
03/10/2017 117,080 117,820 0,33 118,250 117,010 3.910.425
02/10/2017 116,420 117,430 -0,06 117,790 115,533 4.276.193
29/09/2017 117,170 117,500 -0,10 117,520 116,730 4.852.502
28/09/2017 117,170 117,620 0,14 118,130 117,020 4.944.134
27/09/2017 117,460 117,450 -0,06 117,595 116,770 3.886.967
26/09/2017 117,790 117,520 -0,40 118,025 117,250 4.414.798
25/09/2017 117,230 117,990 0,60 118,330 117,020 5.970.170
22/09/2017 116,410 117,290 0,70 117,830 116,270 5.305.796
21/09/2017 116,220 116,470 0,09 116,515 115,830 4.153.345
20/09/2017 116,500 116,370 0,03 117,150 116,195 5.034.349
19/09/2017 115,250 116,340 1,00 116,421 115,190 6.182.289
18/09/2017 114,420 115,190 0,49 115,220 114,320 4.950.740
15/09/2017 114,830 114,630 0,16 114,910 113,630 8.353.785
14/09/2017 114,260 114,450 0,24 115,338 114,180 5.814.526
13/09/2017 112,490 114,180 1,50 114,320 112,280 5.883.848
12/09/2017 112,820 112,490 -0,03 112,947 111,855 5.110.085
11/09/2017 111,830 112,520 1,57 112,570 111,520 5.859.424
08/09/2017 111,590 110,780 -0,91 111,750 110,530 4.024.736
07/09/2017 112,180 111,800 0,01 112,870 111,360 5.890.950
06/09/2017 110,000 111,790 2,15 112,230 109,800 8.557.498
05/09/2017 109,360 109,440 0,63 110,260 108,700 5.206.993
01/09/2017 107,680 108,760 1,06 109,160 107,510 3.646.685
31/08/2017 108,000 107,620 -0,10 108,230 107,500 5.508.068
30/08/2017 107,580 107,730 -0,12 107,842 107,100 3.125.932
29/08/2017 107,430 107,860 0,09 108,050 107,040 3.229.460
28/08/2017 108,540 107,760 -0,43 108,590 107,270 3.681.492
25/08/2017 107,820 108,230 0,74 108,710 107,520 4.383.376
24/08/2017 106,500 107,440 0,78 107,670 106,330 5.058.686
23/08/2017 106,210 106,610 0,24 107,060 106,110 4.184.454
22/08/2017 105,990 106,360 0,55 106,920 105,810 5.605.743
21/08/2017 106,480 105,780 -0,66 106,480 105,300 3.506.005
18/08/2017 105,840 106,480 0,53 107,340 105,500 5.463.029
17/08/2017 106,610 105,920 -0,86 106,870 105,910 5.734.408
16/08/2017 107,630 106,840 -1,59 107,920 106,690 4.186.162
15/08/2017 108,750 108,570 -0,13 108,900 107,525 5.308.338
14/08/2017 109,260 108,710 -0,48 109,820 108,320 4.279.909
11/08/2017 110,200 109,230 -0,80 110,490 109,130 3.382.440
10/08/2017 111,230 110,110 -0,70 111,440 110,030 4.925.001
09/08/2017 110,740 110,890 0,49 111,411 110,260 3.827.989
08/08/2017 110,000 110,350 0,52 110,710 109,770 4.106.768
07/08/2017 109,810 109,780 -0,30 110,290 109,580 4.762.661
04/08/2017 109,430 110,110 0,62 110,200 109,430 4.641.544
03/08/2017 110,230 109,430 -0,93 110,450 109,050 5.591.695
02/08/2017 110,390 110,460 -0,29 111,195 109,850 6.198.277
01/08/2017 109,540 110,780 1,46 110,970 109,420 8.145.618
31/07/2017 108,390 109,190 0,99 110,000 108,150 7.545.736
28/07/2017 106,710 108,120 1,89 109,130 106,360 7.785.913
27/07/2017 104,880 106,110 0,94 106,317 104,610 5.872.673
26/07/2017 104,630 105,120 0,70 106,080 104,200 5.789.360
25/07/2017 104,450 104,390 1,15 105,150 104,320 7.059.635
24/07/2017 103,180 103,200 -0,05 103,570 102,920 4.001.250
21/07/2017 104,180 103,250 -1,32 104,380 103,150 5.300.141
20/07/2017 105,000 104,630 0,16 105,370 103,815 5.334.490
19/07/2017 103,560 104,460 0,71 104,480 103,510 4.923.884
18/07/2017 104,600 103,720 -0,47 104,600 103,510 4.315.980
17/07/2017 104,320 104,210 -0,22 104,970 104,080 5.570.102
14/07/2017 104,380 104,440 0,30 104,640 103,730 3.591.115
13/07/2017 103,800 104,130 0,23 104,210 103,460 4.439.028
12/07/2017 104,000 103,890 0,75 104,750 103,470 3.946.069
11/07/2017 103,150 103,120 0,08 103,500 102,550 4.315.238
10/07/2017 103,440 103,040 -0,43 103,581 102,600 4.624.700
07/07/2017 103,590 103,490 -0,36 103,760 102,810 6.214.083
06/07/2017 104,670 103,860 -0,62 105,130 103,710 5.065.170
05/07/2017 105,990 104,510 -1,68 106,300 104,270 4.476.953
03/07/2017 104,240 106,300 1,77 106,960 104,240 4.419.061
30/06/2017 104,530 104,450 0,30 104,720 103,890 5.504.112
29/06/2017 104,380 104,140 -0,13 105,150 104,050 4.232.358
28/06/2017 104,430 104,280 0,17 104,900 104,040 4.146.789
27/06/2017 104,730 104,100 -0,45 104,890 104,030 4.158.539
26/06/2017 105,030 104,570 -0,41 105,190 104,030 3.601.749
23/06/2017 104,250 105,000 0,53 105,420 104,240 5.763.652
22/06/2017 104,480 104,450 -0,04 105,140 104,040 4.196.606
21/06/2017 105,890 104,490 -1,87 106,900 103,920 6.944.083
20/06/2017 106,250 106,480 -0,91 106,600 105,380 5.105.415
19/06/2017 108,310 107,460 -0,82 108,380 107,140 4.455.803
16/06/2017 106,940 108,350 1,90 108,360 106,210 11.626.669
15/06/2017 106,500 106,330 -0,25 106,800 105,870 5.434.989
14/06/2017 107,910 106,600 -1,41 107,990 105,740 6.192.378
13/06/2017 108,340 108,130 0,08 108,490 107,160 6.085.116
12/06/2017 107,420 108,040 1,54 108,430 107,285 8.689.653
09/06/2017 104,010 106,400 2,31 106,490 104,010 6.533.013
08/06/2017 103,440 104,000 0,22 104,740 103,440 6.460.325
07/06/2017 103,970 103,770 -0,38 104,430 102,550 7.189.559
06/06/2017 103,110 104,170 0,95 104,450 102,760 4.663.821
05/06/2017 102,800 103,190 0,08 103,580 102,630 4.517.037
02/06/2017 103,820 103,110 -1,11 103,940 102,770 5.860.648
01/06/2017 103,690 104,270 0,76 104,280 103,430 4.735.480
31/05/2017 103,550 103,480 -0,56 103,890 103,070 8.034.365
30/05/2017 104,350 104,060 -0,63 104,711 103,751 4.258.912
26/05/2017 105,050 104,720 -0,37 105,285 104,600 3.709.477
25/05/2017 106,100 105,110 -1,05 106,710 104,720 5.291.370
24/05/2017 106,100 106,220 -0,05 106,360 105,725 3.457.738
23/05/2017 106,070 106,270 0,14 106,560 105,980 3.457.020
22/05/2017 107,090 106,120 -0,38 107,090 105,750 4.490.127
19/05/2017 105,520 106,520 1,28 106,520 105,170 8.379.084
18/05/2017 104,550 105,170 0,45 105,680 103,840 5.580.321
17/05/2017 105,530 104,700 -2,38 106,270 104,620 6.368.560
16/05/2017 107,570 107,250 0,37 107,660 106,940 4.982.010
15/05/2017 107,150 106,850 0,84 107,710 106,675 6.361.248
12/05/2017 106,060 105,960 -0,24 106,289 105,480 4.219.048
11/05/2017 107,080 106,210 -0,27 107,080 105,630 4.631.113
10/05/2017 105,819 106,500 1,35 106,830 105,540 5.582.038
09/05/2017 106,510 105,080 -1,50 106,750 104,815 5.022.513
08/05/2017 105,930 106,680 0,84 106,720 105,820 5.163.302
05/05/2017 104,920 105,790 0,94 105,885 104,700 5.059.647
04/05/2017 106,240 104,810 -1,79 106,330 104,140 8.032.388
03/05/2017 105,360 106,720 1,29 107,260 105,130 5.655.765
02/05/2017 106,110 105,360 -0,53 106,530 105,090 5.001.778
01/05/2017 106,260 105,920 -0,73 106,730 105,760 4.953.402
28/04/2017 107,050 106,700 1,17 107,600 105,990 6.838.638
27/04/2017 105,960 105,470 -0,58 105,980 104,670 5.775.388
26/04/2017 106,400 106,080 -0,61 107,480 105,970 6.677.717
25/04/2017 106,300 106,730 0,76 106,970 106,180 4.608.682
24/04/2017 105,790 105,930 0,99 106,410 105,370 4.537.507
21/04/2017 104,800 104,890 0,01 105,430 104,290 5.423.923
20/04/2017 104,400 104,880 0,62 105,690 104,360 4.973.073
19/04/2017 105,890 104,230 -1,37 106,140 103,830 6.658.661
18/04/2017 105,810 105,680 -0,46 106,680 105,321 4.244.678
17/04/2017 106,170 106,170 0,07 106,484 105,650 5.256.370
13/04/2017 108,640 106,100 -2,63 108,735 105,930 6.883.182
12/04/2017 109,360 108,970 0,00 109,360 108,450 5.046.703
11/04/2017 109,530 108,970 -0,42 109,540 108,060 3.955.817
10/04/2017 109,120 109,430 0,52 110,200 108,970 4.811.571
07/04/2017 109,380 108,860 -0,39 109,580 108,665 4.889.408
06/04/2017 109,120 109,290 0,60 109,650 108,750 3.929.318
05/04/2017 109,650 108,640 -0,02 110,670 108,560 6.391.017
04/04/2017 107,880 108,660 0,80 108,720 107,010 4.679.839
03/04/2017 107,220 107,800 0,40 107,970 106,380 5.800.871
31/03/2017 107,700 107,370 -0,38 108,140 107,050 6.154.463
30/03/2017 108,150 107,780 -0,27 108,680 107,200 6.796.333
29/03/2017 106,950 108,070 0,84 108,080 106,880 4.914.991
28/03/2017 106,280 107,170 0,84 107,740 106,120 6.331.251
27/03/2017 107,000 106,280 -1,58 107,350 105,820 6.462.268
24/03/2017 107,930 107,990 0,11 108,420 107,700 6.336.415
23/03/2017 108,290 107,870 -0,48 108,860 107,750 5.451.078
22/03/2017 107,650 108,390 0,32 108,850 107,520 8.103.611
21/03/2017 108,060 108,040 0,35 108,230 107,400 7.292.144
20/03/2017 107,270 107,660 -0,02 107,850 107,020 5.295.243
17/03/2017 108,000 107,680 -0,17 108,420 107,680 14.352.837
16/03/2017 108,810 107,860 -0,94 108,880 107,440 8.814.544
15/03/2017 108,080 108,880 1,42 108,980 107,540 9.472.047
14/03/2017 108,470 107,360 -1,82 108,574 107,120 9.935.057
13/03/2017 110,510 109,350 -1,14 110,810 109,310 6.367.874
10/03/2017 111,400 110,610 0,52 111,410 109,440 6.545.540
09/03/2017 109,310 110,040 0,39 110,170 108,510 7.240.573
08/03/2017 111,680 109,610 -1,97 111,920 109,400 9.066.116
07/03/2017 113,540 111,810 -1,20 113,880 111,690 6.540.865
06/03/2017 113,250 113,170 -0,33 113,500 112,670 4.727.760
03/03/2017 113,760 113,550 0,17 113,890 113,210 4.909.822
02/03/2017 113,670 113,360 -0,46 114,270 113,310 5.888.575
01/03/2017 112,920 113,880 1,23 114,393 112,880 7.340.421
28/02/2017 111,660 112,500 0,67 112,760 111,490 7.025.253
27/02/2017 110,650 111,750 1,48 112,270 110,370 7.276.313
24/02/2017 110,900 110,120 -0,81 111,020 109,470 6.168.946
23/02/2017 111,340 111,020 0,58 111,830 110,750 8.659.310
22/02/2017 111,190 110,380 -1,20 111,780 110,310 5.731.627
21/02/2017 110,730 111,720 1,26 112,310 110,600 6.614.003
17/02/2017 110,420 110,330 -0,32 110,570 109,270 8.107.022
16/02/2017 112,990 110,680 -1,68 112,990 110,430 9.475.753
15/02/2017 112,210 112,570 0,04 113,240 112,210 7.045.493
14/02/2017 112,680 112,520 -1,22 113,070 111,780 5.810.929
13/02/2017 113,360 113,910 0,76 113,990 113,050 4.772.975
10/02/2017 112,750 113,050 0,70 113,450 112,370 6.190.124
09/02/2017 111,910 112,260 0,61 112,630 111,690 4.606.232
08/02/2017 111,130 111,580 0,17 111,790 110,320 5.186.176
07/02/2017 112,980 111,390 -1,41 113,100 111,110 6.027.704
06/02/2017 113,280 112,980 -0,52 113,500 112,450 5.579.629
03/02/2017 112,410 113,570 1,21 114,280 112,140 6.607.044
02/02/2017 111,170 112,210 1,09 112,240 110,710 6.275.906
01/02/2017 111,200 111,000 -0,31 111,780 110,843 5.887.965
31/01/2017 111,890 111,350 -0,42 112,200 110,760 7.942.342
30/01/2017 113,150 111,820 -1,73 113,800 110,720 8.243.515
27/01/2017 113,530 113,790 -2,37 114,700 112,850 11.688.864
26/01/2017 117,500 116,550 -0,59 117,820 116,500 6.921.387
25/01/2017 116,900 117,240 0,75 117,430 116,340 5.268.725
24/01/2017 115,850 116,370 0,85 117,108 115,610 4.996.260
23/01/2017 115,120 115,390 -0,18 115,960 114,990 5.097.190
20/01/2017 116,320 115,600 0,02 116,750 115,340 6.696.476
19/01/2017 115,890 115,580 -0,31 115,960 115,290 3.423.205
18/01/2017 115,680 115,940 -0,29 116,040 115,399 4.850.020
17/01/2017 116,400 116,280 -0,09 116,770 116,110 4.669.512
13/01/2017 115,860 116,380 0,19 116,880 115,610 4.948.808
12/01/2017 116,500 116,160 0,20 116,990 115,410 4.939.574
11/01/2017 115,150 115,930 0,84 116,450 114,860 6.104.829
10/01/2017 115,560 114,960 -0,76 116,390 114,890 6.184.167
09/01/2017 116,290 115,840 -0,86 116,360 115,110 6.891.328
06/01/2017 117,450 116,840 -0,40 117,580 116,380 4.760.600
05/01/2017 118,000 117,310 -0,43 118,480 116,720 5.927.764
04/01/2017 118,410 117,820 -0,03 118,650 117,600 6.679.915
03/01/2017 118,380 117,850 0,13 119,000 116,590 7.404.573
30/12/2016 117,440 117,700 -0,10 118,242 117,310 5.018.451
29/12/2016 118,010 117,820 -0,08 118,420 117,480 3.211.130
28/12/2016 118,310 117,910 -0,26 118,860 117,750 4.012.196
27/12/2016 118,500 118,220 -0,17 118,900 118,110 2.985.711
23/12/2016 118,410 118,420 -0,29 118,695 118,050 2.683.434
22/12/2016 117,940 118,770 0,73 118,990 117,770 4.983.663
21/12/2016 118,340 117,910 -0,03 119,000 117,861 5.016.262
20/12/2016 117,850 117,950 0,25 118,630 117,670 4.315.993
19/12/2016 118,370 117,650 -0,36 118,450 117,420 5.404.547
16/12/2016 117,840 118,080 0,88 118,580 117,420 13.547.334
15/12/2016 115,630 117,050 0,94 117,390 115,360 7.458.104
14/12/2016 116,710 115,960 -1,24 117,880 115,760 7.872.549
13/12/2016 117,900 117,420 0,23 118,310 116,030 8.495.726
12/12/2016 117,770 117,150 1,16 118,990 116,570 10.039.630
09/12/2016 114,990 115,810 0,56 115,990 114,970 5.771.281
08/12/2016 114,730 115,170 0,64 115,400 114,200 5.505.819
07/12/2016 113,040 114,440 1,49 114,480 112,820 6.414.307
06/12/2016 112,390 112,760 -0,43 113,485 112,210 5.989.258
05/12/2016 113,390 113,250 0,22 114,480 113,030 6.902.956
02/12/2016 113,200 113,000 -0,26 113,810 112,280 6.163.379
01/12/2016 112,790 113,290 1,55 114,910 112,530 11.789.640
30/11/2016 112,050 111,560 2,03 112,980 111,300 17.258.208
29/11/2016 109,100 109,340 -1,05 109,720 108,400 7.461.440
28/11/2016 110,950 110,500 -0,45 111,570 110,380 6.376.362
25/11/2016 110,540 111,000 0,00 111,220 110,120 3.238.554
23/11/2016 110,400 111,000 0,34 111,470 110,040 4.490.083
22/11/2016 110,790 110,620 0,40 111,000 109,310 6.432.372
21/11/2016 110,360 110,180 0,90 111,000 110,070 8.471.902
18/11/2016 108,570 109,200 1,00 109,670 108,150 6.798.981
17/11/2016 109,000 108,120 -0,21 110,100 107,588 6.629.114
16/11/2016 108,200 108,350 -0,56 109,000 107,740 7.716.075
15/11/2016 107,490 108,960 2,22 109,060 107,400 12.015.081
14/11/2016 106,150 106,590 -0,05 106,730 105,590 7.655.937
11/11/2016 107,480 106,640 -1,07 107,650 105,940 7.539.793
10/11/2016 107,540 107,790 0,14 108,500 107,240 8.735.484
09/11/2016 106,040 107,640 0,33 108,260 105,690 9.158.755
08/11/2016 106,570 107,290 0,41 108,190 106,420 8.036.942
07/11/2016 106,000 106,850 1,98 106,980 105,780 7.308.739
04/11/2016 105,250 104,780 -0,58 105,490 104,380 7.075.457
03/11/2016 105,530 105,390 0,00 106,190 104,950 5.698.232
02/11/2016 105,650 105,390 -1,02 106,050 104,250 8.383.805
01/11/2016 105,510 106,480 1,65 106,740 105,450 12.749.522
31/10/2016 103,820 104,750 0,90 105,460 103,780 12.315.716
28/10/2016 101,120 103,820 3,90 105,030 100,950 17.397.828
27/10/2016 101,510 99,920 -1,26 101,980 99,920 9.872.366
26/10/2016 100,320 101,190 0,42 101,530 99,870 6.352.089
25/10/2016 100,750 100,770 0,11 101,670 100,522 4.725.106
24/10/2016 101,560 100,660 -0,63 101,578 100,060 6.069.121
21/10/2016 101,060 101,300 -0,56 101,560 100,630 5.450.514
20/10/2016 101,640 101,870 -0,39 102,220 100,690 4.806.710
19/10/2016 102,470 102,270 0,47 103,695 102,240 5.884.709
18/10/2016 101,990 101,790 0,42 102,250 101,120 4.719.310

Mas noticias

publicidad