22 de Junio, 20:47 pm

Recordar mis datos | ¿Olvidaste tu contraseña?

Cotizaciones

CHEVRON CORP (CVX)CHEVRON CORP (CVX)

3,683,00 %
126,27

Histórico cotizaciones

Exportar a: PDF Excel
Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
21/06/2018 124,500 122,590 -2,16 124,590 122,160 7.251.907
20/06/2018 126,120 125,290 -0,20 126,460 124,300 7.980.312
19/06/2018 124,320 125,540 -0,34 125,890 123,875 5.940.997
18/06/2018 124,350 125,970 1,56 126,980 124,100 7.705.664
15/06/2018 127,100 124,040 -1,95 127,120 123,840 13.213.354
14/06/2018 127,380 126,510 -0,44 127,960 126,380 4.894.162
13/06/2018 126,810 127,070 -0,01 127,820 126,090 6.130.429
12/06/2018 127,640 127,080 -0,38 128,380 126,330 4.454.182
11/06/2018 126,770 127,560 0,89 128,190 125,860 6.070.685
08/06/2018 127,120 126,440 -0,41 127,380 125,680 5.103.042
07/06/2018 124,540 126,960 2,90 127,980 124,410 8.604.124
06/06/2018 123,120 123,380 0,53 123,690 122,060 6.192.294
05/06/2018 122,010 122,730 0,38 123,710 121,550 5.672.187
04/06/2018 124,530 122,260 -1,28 125,410 122,170 5.755.377
01/06/2018 125,490 123,850 -0,36 125,550 123,430 5.746.071
31/05/2018 124,080 124,300 -0,69 124,820 123,460 7.436.940
30/05/2018 122,650 125,160 3,11 125,665 122,340 7.094.413
29/05/2018 121,100 121,390 -0,65 122,430 120,060 7.349.769
25/05/2018 124,540 122,190 -3,49 124,760 121,220 8.936.649
24/05/2018 127,400 126,610 -1,62 127,400 125,850 5.885.340
23/05/2018 127,090 128,700 0,37 128,790 126,550 5.847.558
22/05/2018 129,090 128,230 -0,88 130,390 128,100 5.439.007
21/05/2018 128,790 129,370 1,18 129,410 128,270 5.080.820
18/05/2018 128,920 127,860 -1,24 129,150 127,800 6.319.222
17/05/2018 128,760 129,460 -0,08 129,570 128,380 5.239.263
16/05/2018 129,290 129,560 -0,14 129,720 128,300 5.398.330
15/05/2018 130,240 129,740 -0,50 130,270 129,250 5.196.598
14/05/2018 130,250 130,390 0,42 131,080 129,800 6.198.722
11/05/2018 129,390 129,840 0,79 130,760 128,520 7.666.633
10/05/2018 129,690 128,820 0,08 129,810 128,390 5.444.101
09/05/2018 128,420 128,720 1,70 130,420 128,085 11.391.480
08/05/2018 124,930 126,570 1,30 126,750 123,630 8.882.545
07/05/2018 126,590 124,940 -0,47 128,400 124,440 6.895.408
04/05/2018 125,210 125,530 -0,38 126,840 124,710 5.399.817
03/05/2018 124,590 126,010 0,41 126,120 123,830 6.726.548
02/05/2018 124,200 125,490 0,50 126,470 124,090 5.901.231
01/05/2018 124,030 124,860 -0,20 124,920 123,080 7.089.809
30/04/2018 127,020 125,110 -1,19 127,900 125,050 7.625.663
27/04/2018 125,500 126,620 1,93 127,050 124,680 8.826.521
26/04/2018 122,670 124,220 1,22 124,300 122,300 6.201.988
25/04/2018 122,340 122,720 0,15 122,900 121,120 5.246.621
24/04/2018 124,360 122,540 -0,84 125,040 121,750 7.655.952
23/04/2018 122,000 123,580 1,04 123,610 121,800 5.971.537
20/04/2018 123,380 122,310 -1,13 123,460 121,460 7.103.917
19/04/2018 123,970 123,710 -0,09 125,000 123,210 7.106.358
18/04/2018 122,460 123,820 1,94 124,890 122,400 8.999.866
17/04/2018 120,940 121,460 0,63 122,000 120,560 5.090.604
16/04/2018 120,600 120,700 0,65 121,710 119,770 4.588.476
13/04/2018 119,520 119,920 0,58 120,789 119,220 5.182.498
12/04/2018 119,710 119,230 -0,02 120,669 118,650 6.373.658
11/04/2018 118,690 119,250 0,34 119,380 117,750 6.142.494
10/04/2018 117,600 118,850 2,47 119,830 117,600 7.616.978
09/04/2018 115,300 115,980 1,06 117,170 114,880 6.830.578
06/04/2018 116,380 114,760 -2,16 117,010 113,390 7.062.316
05/04/2018 114,880 117,290 2,45 117,890 114,700 7.029.959
04/04/2018 113,050 114,480 -0,30 114,790 112,430 5.698.518
03/04/2018 112,520 114,830 2,31 114,980 112,090 6.317.758
02/04/2018 113,890 112,240 -1,58 114,390 110,540 6.201.080
29/03/2018 112,290 114,040 1,73 114,430 112,280 6.627.844
28/03/2018 114,930 112,100 -2,23 115,260 112,060 6.981.390
27/03/2018 115,750 114,660 -0,60 116,860 113,980 5.164.731
26/03/2018 114,240 115,350 2,10 115,585 113,250 6.068.553
23/03/2018 114,370 112,980 -0,63 115,770 112,700 6.148.720
22/03/2018 115,550 113,700 -2,85 115,740 113,480 6.174.599
21/03/2018 114,980 117,040 2,22 118,110 114,800 5.896.329
20/03/2018 114,550 114,500 0,54 115,700 114,435 4.587.049
19/03/2018 115,070 113,890 -1,31 115,230 113,220 4.793.529
16/03/2018 115,400 115,400 -0,16 116,190 114,561 14.355.692
15/03/2018 115,360 115,580 0,39 116,210 114,750 4.503.434
14/03/2018 116,980 115,130 -1,14 117,450 114,860 5.048.306
13/03/2018 117,230 116,460 -0,28 118,180 116,000 6.695.198
12/03/2018 117,500 116,790 -0,37 118,350 116,560 6.822.399
09/03/2018 114,310 117,220 3,41 117,390 114,240 8.830.614
08/03/2018 114,600 113,350 -0,43 114,745 112,600 5.995.603
07/03/2018 112,950 113,840 0,17 115,080 112,630 6.475.292
06/03/2018 113,850 113,650 0,44 115,520 113,020 7.941.378
05/03/2018 111,400 113,150 1,35 113,330 111,020 7.814.520
02/03/2018 111,500 111,640 -0,36 112,180 109,830 6.191.683
01/03/2018 111,530 112,040 0,11 113,900 110,970 6.636.146
28/02/2018 115,020 111,920 -1,49 115,461 111,880 7.418.761
27/02/2018 114,870 113,610 -0,86 116,050 113,610 6.036.004
26/02/2018 113,180 114,600 1,79 114,660 112,850 7.337.820
23/02/2018 110,460 112,590 2,46 112,740 110,250 6.336.694
22/02/2018 109,550 109,890 0,76 111,440 108,900 7.427.234
21/02/2018 111,140 109,060 -1,73 112,060 109,060 6.749.973
20/02/2018 112,280 110,980 -1,03 112,760 110,580 6.680.717
16/02/2018 112,350 112,140 -0,35 112,940 111,210 5.950.365
15/02/2018 112,860 112,530 -0,97 113,020 110,840 5.394.526
14/02/2018 112,500 113,630 0,30 114,050 111,400 7.010.157
13/02/2018 113,340 113,290 -0,61 113,605 111,859 7.062.414
12/02/2018 114,800 113,980 0,42 115,850 112,910 8.357.589
09/02/2018 113,340 113,500 1,07 114,620 109,500 10.911.417
08/02/2018 115,170 112,300 -2,59 115,890 112,210 9.876.360
07/02/2018 117,400 115,290 -1,61 119,270 115,230 11.526.813
06/02/2018 111,200 117,180 4,05 117,630 110,760 18.404.038
05/02/2018 116,990 112,620 -5,03 118,300 108,020 15.158.485
02/02/2018 123,950 118,580 -5,57 123,950 117,640 13.107.451
01/02/2018 125,600 125,570 0,18 125,630 124,060 7.802.231
31/01/2018 125,420 125,350 0,10 125,815 124,050 9.622.402
30/01/2018 127,610 125,230 -2,53 128,010 125,190 8.009.365
29/01/2018 130,060 128,480 -2,07 131,580 128,320 6.325.412
26/01/2018 130,710 131,190 0,41 131,750 130,370 6.294.560
25/01/2018 131,760 130,650 -0,56 131,870 130,340 4.593.791
24/01/2018 131,380 131,390 0,28 132,668 131,070 6.637.767
23/01/2018 132,380 131,020 -1,16 132,560 130,730 5.745.209
22/01/2018 131,300 132,560 0,96 132,560 131,280 5.066.187
19/01/2018 131,830 131,300 -0,22 132,000 130,210 6.012.281
18/01/2018 132,350 131,590 -0,58 132,500 131,030 5.863.331
17/01/2018 132,190 132,360 0,27 132,800 130,960 5.617.453
16/01/2018 133,670 132,010 -1,19 133,880 131,600 6.156.986
12/01/2018 132,190 133,600 0,78 133,850 132,110 7.232.883
11/01/2018 128,920 132,570 3,04 133,320 128,760 10.887.368
10/01/2018 128,310 128,660 0,64 128,760 127,800 5.287.251
09/01/2018 128,430 127,840 -0,54 128,935 127,790 4.422.318
08/01/2018 127,860 128,530 0,49 128,630 127,630 4.819.587
05/01/2018 127,970 127,900 -0,16 128,100 127,100 4.184.266
04/01/2018 127,950 128,110 -0,31 128,350 127,220 4.593.867
03/01/2018 127,460 128,510 0,73 128,940 126,900 5.804.671
02/01/2018 125,710 127,580 1,91 127,740 125,540 5.625.988
29/12/2017 125,360 125,190 -0,31 125,980 125,190 3.829.007
28/12/2017 125,690 125,580 0,02 125,890 125,290 2.186.220
27/12/2017 125,960 125,550 -0,34 126,200 125,130 3.435.384
26/12/2017 125,230 125,980 0,80 126,140 125,051 3.272.283
22/12/2017 124,850 124,980 0,13 125,650 124,575 4.735.086
21/12/2017 121,390 124,820 3,25 125,350 121,070 10.102.895
20/12/2017 120,280 120,890 0,88 121,300 119,650 5.538.656
19/12/2017 120,320 119,840 0,12 120,750 119,510 4.596.532
18/12/2017 119,920 119,700 -0,03 121,290 119,620 4.654.086
15/12/2017 120,440 119,730 0,17 120,470 119,510 11.145.766
14/12/2017 119,810 119,530 -0,33 120,280 119,500 3.733.398
13/12/2017 119,430 119,930 0,21 120,170 118,680 4.399.529
12/12/2017 120,630 119,680 -0,61 120,740 119,560 4.300.120
11/12/2017 120,290 120,420 0,42 121,110 120,120 5.427.011
08/12/2017 120,010 119,920 0,24 120,241 119,100 4.121.989
07/12/2017 120,000 119,630 0,02 120,100 118,960 4.905.637
06/12/2017 120,300 119,610 -0,65 120,880 119,520 4.846.053
05/12/2017 120,770 120,390 -0,37 121,400 120,151 4.379.586
04/12/2017 119,810 120,840 1,11 122,300 119,370 7.357.799
01/12/2017 119,810 119,510 0,44 120,460 118,520 6.832.163
30/11/2017 117,260 118,990 1,54 119,150 117,230 7.890.991
29/11/2017 116,200 117,180 0,63 117,250 115,830 3.659.378
28/11/2017 115,920 116,450 0,74 116,810 115,740 3.968.155
27/11/2017 115,850 115,590 -0,79 116,030 115,240 4.490.338
24/11/2017 116,550 116,510 0,52 116,850 116,310 1.744.165
22/11/2017 115,490 115,910 0,64 116,780 115,320 3.950.984
21/11/2017 115,140 115,170 0,39 115,860 114,920 4.592.437
20/11/2017 114,770 114,720 0,01 115,030 114,440 4.634.148
17/11/2017 114,670 114,710 0,12 114,990 113,900 4.337.461
16/11/2017 115,250 114,570 -1,61 115,820 114,380 5.888.731
15/11/2017 116,210 116,450 -0,40 117,230 116,070 5.240.797
14/11/2017 116,820 116,920 -0,26 117,255 116,250 6.992.779
13/11/2017 117,220 117,230 0,04 117,765 116,680 4.274.387
10/11/2017 116,710 117,180 -0,05 117,310 116,100 5.147.545
09/11/2017 115,900 117,240 0,49 117,500 115,620 5.101.508
08/11/2017 116,780 116,670 -0,49 117,150 115,900 5.056.826
07/11/2017 117,380 117,240 0,17 118,000 116,476 5.219.213
06/11/2017 115,370 117,040 1,78 117,155 114,990 5.448.883
03/11/2017 115,480 114,990 -0,29 115,750 114,730 4.101.697
02/11/2017 116,210 115,330 -0,49 116,470 114,705 4.329.604
01/11/2017 116,300 115,900 0,01 116,970 115,350 5.030.045
31/10/2017 114,450 115,890 1,31 116,380 113,820 7.154.823
30/10/2017 113,170 114,390 0,75 115,100 112,841 7.517.203
27/10/2017 116,130 113,540 -4,14 116,400 112,570 14.504.259
26/10/2017 118,780 118,440 0,00 119,000 118,140 4.087.093
25/10/2017 119,000 118,440 -0,66 119,440 118,145 4.496.573
24/10/2017 119,480 119,230 0,25 119,920 119,070 4.435.024
23/10/2017 118,720 118,930 0,24 119,300 118,450 3.869.661
20/10/2017 118,610 118,640 0,37 118,780 118,070 4.922.681
19/10/2017 118,060 118,200 0,04 118,740 117,950 4.390.894
18/10/2017 119,400 118,150 -1,72 120,020 117,990 5.504.932
17/10/2017 120,230 120,220 0,07 120,740 119,829 4.387.081
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 3.660.250
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

Mas noticias

publicidad
publicidad