Chevron Corporation Commo

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
16/11/2022 186,535 184,990 -1,63 187,815 183,675 7.939.903
15/11/2022 187,120 188,050 0,80 188,435 185,270 7.726.383
14/11/2022 186,310 186,550 0,05 189,680 186,180 9.722.465
11/11/2022 184,050 186,460 2,85 187,100 183,890 8.428.326
10/11/2022 182,230 181,300 1,89 182,330 178,040 6.978.963
09/11/2022 183,610 177,930 -4,00 183,810 177,220 8.018.818
08/11/2022 185,320 185,340 -0,15 186,250 183,861 6.307.224
07/11/2022 182,500 185,610 1,19 186,380 182,110 7.586.760
04/11/2022 184,840 183,420 1,26 185,400 180,600 7.490.830
03/11/2022 177,970 181,130 1,47 182,190 177,410 6.607.835
02/11/2022 180,930 178,500 -2,04 182,900 178,270 8.063.219
01/11/2022 183,870 182,220 0,73 184,500 181,900 9.181.160
31/10/2022 178,060 180,900 0,51 183,840 178,060 13.279.342
28/10/2022 181,470 179,980 1,17 182,860 176,530 10.774.013
27/10/2022 179,890 177,900 0,46 181,400 177,480 9.173.187
26/10/2022 175,320 177,090 1,23 178,480 175,170 6.866.826
25/10/2022 173,060 174,930 1,04 175,000 172,167 7.280.666
24/10/2022 172,080 173,130 -0,03 174,670 171,610 7.005.885
21/10/2022 169,150 173,190 2,50 173,840 168,850 7.980.584
20/10/2022 169,300 168,960 0,57 171,820 167,940 8.871.544
19/10/2022 163,590 168,000 3,24 169,210 163,590 9.767.495
18/10/2022 162,360 162,720 0,87 163,310 158,960 5.630.035
17/10/2022 163,290 161,310 0,73 164,910 161,100 5.890.214
14/10/2022 164,040 160,140 -3,11 165,460 159,930 7.289.076
13/10/2022 156,350 165,280 4,85 165,990 156,350 10.227.528
12/10/2022 156,140 157,640 0,30 158,806 155,520 4.936.061
11/10/2022 154,750 157,170 0,02 159,930 154,110 7.527.517
10/10/2022 161,000 157,140 -1,81 161,470 156,440 5.902.073
07/10/2022 162,510 160,030 -0,86 163,930 159,060 9.963.167
06/10/2022 157,340 161,420 1,82 161,940 157,200 9.491.278
05/10/2022 155,840 158,530 0,57 159,730 154,800 10.627.061
04/10/2022 154,430 157,630 3,89 157,875 153,630 9.520.193
03/10/2022 148,970 151,730 5,61 152,340 148,300 9.597.434
30/09/2022 144,030 143,670 -0,76 145,135 142,490 9.373.110
29/09/2022 144,505 144,770 -0,69 145,411 142,270 8.196.698
28/09/2022 142,080 145,780 3,38 146,440 141,400 8.273.866
27/09/2022 142,290 141,020 0,04 143,770 140,460 10.089.703
26/09/2022 143,570 140,960 -2,63 145,050 140,890 9.435.312
23/09/2022 149,750 144,770 -6,53 150,180 143,660 13.915.018
22/09/2022 157,600 154,890 -0,08 158,280 154,740 6.981.075
21/09/2022 158,310 155,010 -0,81 158,780 154,950 6.823.740
20/09/2022 156,040 156,280 -0,40 156,850 154,344 8.954.064
19/09/2022 152,930 156,900 0,29 156,950 152,800 6.807.710
16/09/2022 160,520 156,450 -2,60 161,140 155,610 43.658.941
15/09/2022 160,680 160,620 -1,62 161,695 159,580 9.660.039
14/09/2022 160,940 163,270 2,42 163,570 160,345 11.272.967
13/09/2022 161,410 159,410 -1,90 162,660 158,740 10.302.894
12/09/2022 162,810 162,500 1,58 164,530 161,250 8.918.418
09/09/2022 158,410 159,970 2,58 160,650 157,530 8.262.324
08/09/2022 155,590 155,950 0,54 156,380 153,380 9.224.414
07/09/2022 154,060 155,110 -1,28 155,820 152,620 9.441.647
06/09/2022 159,890 157,120 -0,46 159,990 155,710 8.541.484
02/09/2022 158,240 157,850 1,49 159,125 156,720 7.521.867
01/09/2022 156,480 155,540 -1,59 156,880 153,228 8.240.615
31/08/2022 157,610 158,060 -1,59 161,410 156,150 13.567.445
30/08/2022 162,320 160,620 -2,44 162,560 158,760 8.806.085
29/08/2022 163,890 164,630 0,75 166,830 163,640 8.461.673
26/08/2022 164,180 163,410 -0,74 166,130 162,460 7.764.164
25/08/2022 163,920 164,620 0,88 164,900 162,610 8.050.379
24/08/2022 161,660 163,190 0,74 163,350 160,670 9.468.136
23/08/2022 159,100 161,990 3,24 162,340 158,710 10.355.617
22/08/2022 156,690 156,900 -0,50 157,740 154,420 9.146.956
19/08/2022 158,460 157,690 -0,84 159,740 157,620 6.834.151
18/08/2022 157,150 159,020 0,84 159,660 157,090 6.477.210
17/08/2022 156,630 157,700 0,82 159,341 155,510 6.741.052
16/08/2022 157,410 156,410 -0,26 157,920 155,820 7.218.410
15/08/2022 155,180 156,810 -1,90 157,790 153,440 8.975.241
12/08/2022 158,250 159,850 0,14 159,910 157,140 7.244.736
11/08/2022 158,110 159,620 2,44 161,160 157,620 7.888.554
10/08/2022 156,000 155,820 0,26 156,470 152,930 6.145.793
09/08/2022 155,940 155,410 1,30 157,800 154,600 5.842.157
08/08/2022 153,590 153,410 -0,15 154,980 153,152 5.971.746
05/08/2022 149,640 153,640 1,65 155,010 149,020 7.170.150
04/08/2022 155,320 151,140 -2,72 155,440 150,725 10.640.043
03/08/2022 159,310 155,360 -2,38 159,960 154,350 8.751.360
02/08/2022 160,890 159,140 -0,85 161,470 158,300 5.922.698
01/08/2022 161,180 160,510 -2,00 161,860 159,150 8.017.772
29/07/2022 156,545 163,780 8,90 164,660 155,900 17.182.318
28/07/2022 150,690 150,390 0,76 151,470 148,030 6.574.358
27/07/2022 148,340 149,260 1,32 150,200 146,660 6.192.114
26/07/2022 149,500 147,320 -0,78 150,680 146,530 6.112.737
25/07/2022 145,700 148,480 2,98 148,610 144,180 6.206.688
22/07/2022 145,560 144,190 -0,83 146,300 143,420 5.885.527
21/07/2022 143,120 145,400 -0,76 145,470 141,500 6.720.824
20/07/2022 144,500 146,520 1,32 147,260 143,320 7.847.344
19/07/2022 139,690 144,610 3,60 145,010 139,420 9.133.720
18/07/2022 140,560 139,580 1,40 142,140 139,080 7.940.949
15/07/2022 138,960 137,650 1,26 138,960 136,430 7.041.993
14/07/2022 134,310 135,940 -1,49 136,160 132,540 10.147.064
13/07/2022 137,610 137,990 -0,67 140,725 137,140 9.399.863
12/07/2022 138,500 138,920 -1,83 139,620 137,260 8.653.866
11/07/2022 141,910 141,510 -0,88 142,846 139,930 7.054.909
08/07/2022 144,880 142,770 -0,52 145,450 141,090 7.905.602
07/07/2022 144,100 143,520 1,95 145,300 143,080 12.740.864
06/07/2022 141,660 140,780 -1,32 143,260 136,800 12.431.868
05/07/2022 143,650 142,660 -2,63 144,540 139,410 11.507.233
01/07/2022 146,600 146,510 1,19 146,960 142,470 7.700.205
30/06/2022 144,550 144,780 -1,50 147,920 143,410 10.647.029
29/06/2022 151,630 146,980 -1,97 152,110 146,090 9.073.236
28/06/2022 150,880 149,940 1,61 152,185 148,110 9.167.698
27/06/2022 145,860 147,570 1,93 148,820 145,600 9.237.766
24/06/2022 145,200 144,770 1,64 147,090 142,600 11.095.227
23/06/2022 148,790 142,430 -3,68 149,230 140,150 15.698.082
22/06/2022 148,070 147,870 -4,35 150,800 146,330 13.744.533
21/06/2022 152,050 154,590 4,19 156,020 151,440 13.771.959
20/06/2022 148,380 148,380 0,00 148,380 148,380 --
17/06/2022 154,880 148,380 -4,57 155,470 145,790 35.560.962
16/06/2022 159,940 155,480 -5,35 160,540 153,750 18.110.133
15/06/2022 166,780 164,260 -1,96 167,850 161,940 11.565.259
14/06/2022 169,370 167,550 0,13 172,290 165,840 10.256.657
13/06/2022 171,610 167,330 -4,60 172,000 164,060 14.560.411
10/06/2022 176,370 175,400 -1,19 178,570 173,650 9.520.757
09/06/2022 180,030 177,520 -1,99 180,640 177,390 9.759.261
08/06/2022 180,950 181,130 0,52 182,400 180,250 8.710.808
07/06/2022 177,470 180,200 1,91 180,660 176,920 9.653.514
06/06/2022 177,900 176,830 -0,43 178,000 175,510 6.730.643
03/06/2022 176,000 177,600 0,91 178,250 176,000 8.424.786
02/06/2022 174,740 176,000 -0,18 176,510 174,100 7.441.942
01/06/2022 176,730 176,320 0,95 178,130 174,940 8.820.941
31/05/2022 179,960 174,660 -2,03 180,960 173,470 20.425.833
27/05/2022 176,520 178,280 0,96 178,350 175,690 10.508.665
26/05/2022 176,490 176,590 0,67 177,930 175,010 11.263.430
25/05/2022 173,140 175,410 1,60 175,990 172,970 10.160.212
24/05/2022 170,690 172,640 0,54 173,580 169,810 9.782.746
23/05/2022 169,430 171,720 2,32 172,960 169,110 10.209.857
20/05/2022 168,880 167,820 0,58 171,040 164,090 9.618.588
19/05/2022 164,630 166,860 -0,71 169,635 162,830 10.949.922
18/05/2022 174,120 168,060 -3,43 174,130 165,790 13.089.267
17/05/2022 174,840 174,030 0,59 175,650 172,610 12.798.958
16/05/2022 169,000 173,010 3,06 174,970 168,855 13.296.287
13/05/2022 166,500 167,870 1,92 168,790 164,880 9.213.289
12/05/2022 163,220 164,710 0,95 164,850 158,860 8.913.693
11/05/2022 163,580 163,160 1,48 167,460 162,510 9.095.025
10/05/2022 162,210 160,780 0,96 164,190 157,870 11.634.832
09/05/2022 167,750 159,250 -6,70 167,750 158,475 14.143.407
06/05/2022 168,270 170,690 2,66 170,970 165,420 10.390.351
05/05/2022 169,260 166,260 -0,79 169,500 162,650 9.785.943
04/05/2022 164,970 167,590 3,14 167,890 163,470 9.137.418
03/05/2022 159,570 162,490 1,72 163,430 159,260 8.826.126
02/05/2022 156,310 159,750 1,97 160,000 155,150 11.552.984
29/04/2022 161,280 156,670 -3,16 162,440 156,290 14.727.174
28/04/2022 157,450 161,790 3,55 163,000 154,930 9.365.209
27/04/2022 157,080 156,240 -0,19 157,920 154,520 10.456.074
26/04/2022 158,820 156,530 -0,61 160,370 156,390 9.806.358
25/04/2022 155,730 157,490 -2,15 158,360 151,360 15.440.984
22/04/2022 164,380 160,950 -2,21 165,470 160,860 12.192.300
21/04/2022 171,740 164,580 -4,61 172,440 163,830 14.586.569
20/04/2022 171,620 172,530 0,41 173,580 171,463 7.494.950
19/04/2022 173,080 171,830 -1,18 173,685 171,030 6.965.036
18/04/2022 173,000 173,890 1,34 174,540 171,870 7.639.174
14/04/2022 170,690 171,590 -0,05 172,940 170,560 9.420.930
13/04/2022 170,930 171,670 1,57 172,080 168,290 7.652.936
12/04/2022 168,970 169,010 2,08 172,680 168,150 9.528.365
11/04/2022 168,570 165,560 -2,57 168,780 164,910 10.204.856
08/04/2022 167,050 169,930 1,69 171,095 167,020 10.800.158
07/04/2022 165,100 167,100 1,39 167,700 163,420 8.011.929
06/04/2022 164,830 164,810 0,89 167,010 164,330 9.267.118
05/04/2022 165,030 163,360 -0,61 167,723 163,100 9.536.711
04/04/2022 165,000 164,370 0,09 165,450 163,000 8.723.718
01/04/2022 162,780 164,220 0,85 165,950 162,330 8.789.595
31/03/2022 163,470 162,830 -1,60 166,160 162,720 10.362.099
30/03/2022 165,240 165,480 0,71 166,350 163,660 9.902.208
29/03/2022 163,510 164,320 -1,22 164,480 160,500 15.102.358
28/03/2022 165,900 166,350 -1,75 166,630 165,130 9.989.861
25/03/2022 165,220 169,310 1,81 169,690 165,160 10.258.284
24/03/2022 166,430 166,300 0,27 167,400 165,000 9.023.404
23/03/2022 166,000 165,860 1,08 167,346 164,940 10.691.372
22/03/2022 163,690 164,090 -0,33 165,260 162,580 11.083.896
21/03/2022 163,020 164,640 1,80 165,580 162,720 13.175.282
18/03/2022 160,890 161,730 0,80 161,730 158,780 23.214.729
17/03/2022 159,950 160,440 1,73 160,990 157,920 15.750.637
16/03/2022 158,790 157,710 -0,36 160,500 156,210 22.284.516
15/03/2022 159,114 158,280 -5,06 160,189 155,260 28.534.397
14/03/2022 166,210 166,720 -2,45 168,350 164,301 25.147.196
11/03/2022 165,890 170,900 0,05 172,980 165,880 28.423.555
10/03/2022 168,740 170,820 2,74 174,760 168,290 34.916.826
09/03/2022 162,770 166,270 -2,50 169,770 161,213 43.411.494
08/03/2022 164,310 170,530 5,24 174,000 164,100 57.213.222
07/03/2022 159,900 162,040 2,14 162,100 155,720 34.824.671
04/03/2022 155,790 158,650 1,56 159,950 155,090 29.053.440
03/03/2022 152,260 156,220 1,35 157,120 151,750 22.492.887
02/03/2022 150,200 154,140 2,95 155,750 150,050 31.560.356
01/03/2022 145,010 149,720 3,97 149,960 144,700 31.159.890
28/02/2022 139,270 144,000 2,58 144,000 138,650 24.394.292
25/02/2022 135,960 140,380 4,10 140,500 135,430 28.010.978
24/02/2022 137,930 134,850 -0,52 138,230 131,721 22.108.907
23/02/2022 132,930 135,550 2,38 136,080 132,560 16.119.662
22/02/2022 137,000 132,400 -0,76 137,000 130,520 19.428.893
18/02/2022 132,820 133,420 -0,14 133,909 132,050 10.691.818
17/02/2022 134,170 133,610 -0,51 134,583 132,450 10.081.149
16/02/2022 134,945 134,300 0,03 136,160 133,760 11.348.840
15/02/2022 133,080 134,260 -1,76 134,840 132,180 11.751.999
14/02/2022 137,940 136,670 -1,54 138,050 135,050 15.944.961
11/02/2022 136,860 138,810 2,04 139,440 136,280 12.821.226
10/02/2022 137,560 136,040 -1,27 138,790 135,390 11.004.958
09/02/2022 136,715 137,790 0,99 138,340 136,100 10.140.782
08/02/2022 138,180 136,440 -1,52 138,430 135,010 11.021.733
07/02/2022 135,340 138,550 1,96 139,430 134,830 18.422.548
04/02/2022 135,010 135,880 1,25 137,000 135,010 13.034.732
03/02/2022 134,850 134,200 -0,89 135,350 133,190 9.447.690
02/02/2022 134,350 135,410 0,46 135,800 132,800 10.906.716
01/02/2022 130,830 134,790 2,63 135,740 130,514 16.169.741
31/01/2022 130,190 131,330 0,55 131,856 129,330 16.399.074
28/01/2022 130,000 130,610 -3,52 132,060 128,070 24.817.826
27/01/2022 134,450 135,370 2,02 137,000 133,590 20.654.130
26/01/2022 132,900 132,690 0,08 134,710 131,590 17.112.125
25/01/2022 127,120 132,590 4,25 132,740 125,270 19.984.517
24/01/2022 124,450 127,180 0,21 127,730 122,840 19.532.204
21/01/2022 127,760 126,910 -1,20 128,400 126,229 13.055.711
20/01/2022 128,270 128,450 -0,36 130,860 127,880 11.362.531
19/01/2022 129,950 128,910 -0,36 130,150 128,537 12.064.280
18/01/2022 129,690 129,380 0,33 130,000 127,870 12.908.563
14/01/2022 126,760 128,960 1,70 129,200 126,760 13.280.867
13/01/2022 127,140 126,800 -0,42 128,100 126,450 9.691.264
12/01/2022 127,990 127,330 -0,50 128,428 126,470 12.480.440
11/01/2022 125,860 127,970 2,29 128,000 124,830 14.616.544
10/01/2022 125,150 125,110 0,06 125,690 123,860 12.626.136
07/01/2022 123,550 125,030 1,44 125,540 122,950 14.164.641
06/01/2022 123,620 123,260 0,85 124,320 121,640 13.318.519
05/01/2022 122,240 122,220 0,65 123,840 122,070 15.487.186
04/01/2022 119,950 121,430 1,82 121,980 119,660 16.410.673
03/01/2022 117,420 119,260 1,63 119,690 117,290 10.721.647
31/12/2021 117,380 117,350 -0,07 118,090 117,130 5.706.571
30/12/2021 118,130 117,430 -0,44 118,690 117,340 6.014.003
29/12/2021 118,080 117,950 -0,51 118,646 117,290 6.957.292
28/12/2021 118,660 118,560 -0,19 119,340 118,035 6.516.975
27/12/2021 116,070 118,790 2,04 118,820 115,410 7.746.611
23/12/2021 116,510 116,410 0,24 117,920 116,400 7.416.618
22/12/2021 115,420 116,130 0,57 116,680 114,410 8.345.213
21/12/2021 114,430 115,470 1,60 116,070 114,290 11.368.283
20/12/2021 111,860 113,650 0,04 113,710 110,730 13.464.426
17/12/2021 115,920 113,600 -2,61 116,460 113,530 22.921.194
16/12/2021 116,190 116,640 0,93 118,190 115,920 11.344.669
15/12/2021 116,320 115,560 -0,57 116,320 113,950 11.069.546
14/12/2021 115,740 116,220 0,29 116,915 115,470 12.245.285
13/12/2021 117,460 115,880 -2,08 117,850 115,610 8.533.029
10/12/2021 118,930 118,340 0,17 119,200 116,870 9.091.212

No espere. Anticípese. Decida.

Nuestros boletines son valiosos para inversores y líderes financieros. Denos la oportunidad de demostrárselo. Si le decepcionamos: cancele, sin más. Gracias por su confianza.

Al registrarse nuestra política de privacidad

Publicidad