Chevron Corporation Commo

Histórico de cotizaciones

Fecha Apertura Cierre Dif.% Máximo Mínimo Volumen
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
09/12/2021 117,850 118,140 -0,26 118,600 117,580 8.334.720
08/12/2021 118,390 118,450 0,45 119,260 117,660 8.827.851
07/12/2021 117,235 117,920 1,48 118,660 117,235 11.419.641
06/12/2021 115,960 116,200 1,56 117,450 115,050 9.833.881
03/12/2021 116,740 114,410 -0,63 117,000 113,585 10.447.522
02/12/2021 113,250 115,140 2,71 115,700 111,930 11.367.197
01/12/2021 114,950 112,100 -0,68 116,055 112,090 12.308.070
30/11/2021 113,450 112,870 -1,72 115,860 112,440 24.383.989
29/11/2021 116,340 114,850 0,30 117,170 114,710 12.003.848
26/11/2021 113,350 114,510 -2,29 114,830 112,630 11.861.780
24/11/2021 116,810 117,190 0,77 118,000 116,680 8.500.870
23/11/2021 115,190 116,300 2,10 116,840 115,060 10.369.580
22/11/2021 112,020 113,910 1,79 115,190 111,850 9.947.752
19/11/2021 112,510 111,910 -2,22 113,150 111,100 13.538.017
18/11/2021 114,850 114,450 -0,84 115,380 113,410 8.360.455
17/11/2021 114,870 115,420 -1,59 116,530 114,660 11.108.044
16/11/2021 117,110 117,280 0,39 118,080 116,860 10.566.262
15/11/2021 114,950 116,820 2,27 116,950 114,270 11.049.818
12/11/2021 113,800 114,230 0,06 114,305 113,590 8.683.518
11/11/2021 113,600 114,160 0,01 114,670 113,570 7.317.933
10/11/2021 115,760 114,150 -1,59 116,210 113,660 10.284.624
09/11/2021 115,270 116,000 0,74 116,120 114,460 10.945.910
08/11/2021 115,090 115,150 0,36 115,990 114,690 7.695.057
05/11/2021 114,270 114,740 1,08 115,050 113,930 8.104.492
04/11/2021 114,220 113,510 0,44 114,260 111,970 9.672.950
03/11/2021 112,270 113,010 -0,72 113,270 111,970 10.409.200
02/11/2021 114,180 113,830 -0,61 114,190 113,210 9.194.283
01/11/2021 115,030 114,530 0,03 115,090 114,050 11.225.719
29/10/2021 114,830 114,490 1,21 115,290 113,150 15.294.239
28/10/2021 111,580 113,120 0,94 113,270 111,580 7.538.665
27/10/2021 113,220 112,070 -1,78 113,580 111,650 9.094.636
26/10/2021 113,980 114,100 0,22 114,600 113,510 7.465.555
25/10/2021 113,530 113,850 1,75 114,350 113,301 9.602.769
22/10/2021 111,970 111,890 0,13 112,880 111,450 8.673.794
21/10/2021 112,710 111,740 -1,25 112,805 110,870 9.372.762
20/10/2021 111,090 113,160 1,31 113,170 110,780 10.811.367
19/10/2021 110,160 111,700 1,95 111,700 109,795 10.362.811
18/10/2021 110,220 109,560 -0,05 110,410 108,955 10.677.443
15/10/2021 109,770 109,610 0,74 110,025 109,430 9.968.079
14/10/2021 108,880 108,810 0,95 109,160 108,110 7.650.588
13/10/2021 106,770 107,790 0,62 108,340 106,480 9.220.460
11/10/2021 109,560 107,130 -0,85 109,630 106,923 9.794.817
08/10/2021 106,810 108,050 2,24 108,430 106,600 10.586.720
07/10/2021 105,610 105,680 0,71 106,300 105,215 8.830.858
06/10/2021 104,180 104,930 -0,88 105,345 103,580 10.630.108
05/10/2021 106,040 105,860 1,09 107,770 105,420 13.017.314
04/10/2021 104,910 104,720 0,37 105,860 104,110 13.302.008
01/10/2021 102,215 104,330 2,84 104,540 101,880 10.847.088
30/09/2021 103,420 101,450 -1,82 103,450 101,450 15.326.406
29/09/2021 103,210 103,330 -0,03 104,240 102,340 10.268.053
28/09/2021 103,910 103,360 0,38 104,890 102,880 15.560.821
27/09/2021 102,590 102,970 2,36 103,780 102,590 12.697.522
24/09/2021 99,650 100,600 0,54 100,970 99,650 8.225.292
23/09/2021 98,240 100,060 2,48 100,266 97,750 10.091.626
22/09/2021 96,240 97,640 2,94 98,780 96,240 13.292.796
21/09/2021 95,570 94,850 0,07 95,890 94,030 10.958.440
20/09/2021 94,640 94,780 -2,05 95,250 93,310 15.795.435
17/09/2021 97,110 96,760 -0,58 98,380 96,370 16.008.919
16/09/2021 98,320 97,320 -0,94 98,590 96,910 10.617.017
15/09/2021 96,990 98,240 2,12 98,530 96,990 11.623.447
14/09/2021 98,380 96,200 -1,81 98,740 95,980 15.294.109
13/09/2021 97,210 97,970 1,98 98,710 97,060 11.500.862
10/09/2021 97,600 96,070 0,07 97,700 95,890 10.998.373
09/09/2021 95,890 96,000 -0,40 97,620 95,350 10.219.455
08/09/2021 97,500 96,390 -0,69 98,470 96,350 10.775.503
07/09/2021 97,020 97,060 -0,44 97,975 96,740 9.239.168
03/09/2021 97,400 97,490 -0,23 98,430 97,380 9.099.427
02/09/2021 96,640 97,710 2,09 98,385 96,550 12.341.253
01/09/2021 96,860 95,710 -1,10 98,410 95,470 10.557.264
31/08/2021 98,140 96,770 -1,65 98,410 96,640 15.676.853
30/08/2021 99,090 98,390 -0,25 99,308 97,970 8.127.183
27/08/2021 98,140 98,640 1,46 99,460 98,050 10.281.177
26/08/2021 98,110 97,220 -1,31 98,730 97,200 8.124.768
25/08/2021 97,220 98,510 0,68 98,720 96,720 9.342.374
24/08/2021 97,500 97,840 1,15 98,614 97,385 8.924.936
23/08/2021 96,090 96,730 2,58 97,000 96,060 10.277.755
20/08/2021 93,520 94,300 0,01 94,875 93,210 9.707.644
19/08/2021 94,810 94,290 -2,49 95,310 92,860 17.423.358
18/08/2021 98,690 96,700 -4,00 99,420 96,550 12.894.614
17/08/2021 100,200 100,730 -0,19 101,680 99,630 10.937.474
16/08/2021 100,830 100,920 -1,02 101,200 99,910 9.479.436
13/08/2021 102,230 101,960 -0,66 102,540 101,640 6.572.624
12/08/2021 102,860 102,640 -0,20 103,250 101,780 7.378.419
11/08/2021 102,040 102,850 0,75 102,970 101,600 7.079.767
10/08/2021 100,740 102,080 1,83 102,320 100,580 9.762.631
09/08/2021 100,910 100,250 -1,67 101,380 99,930 9.243.087
06/08/2021 102,020 101,950 0,71 102,580 101,600 6.475.592
05/08/2021 100,940 101,230 0,93 102,430 100,670 7.986.071
04/08/2021 100,440 100,300 -2,24 101,900 100,100 10.389.809
03/08/2021 101,590 102,600 0,95 102,910 100,670 8.437.326
02/08/2021 102,080 101,630 -0,18 103,980 101,560 8.911.806
30/07/2021 103,060 101,810 -0,74 104,050 100,765 12.295.292
29/07/2021 102,380 102,570 1,37 102,880 101,940 8.681.341
28/07/2021 100,900 101,180 0,57 101,810 100,280 8.546.112
27/07/2021 100,050 100,610 -0,34 100,720 98,940 8.331.351
26/07/2021 99,460 100,950 2,11 101,260 99,440 10.227.463
23/07/2021 98,800 98,860 0,04 99,120 97,940 7.570.757
22/07/2021 99,400 98,820 -1,00 99,410 97,890 7.694.255
21/07/2021 97,980 99,820 3,41 100,470 97,700 11.478.146
20/07/2021 95,890 96,530 0,59 98,040 95,050 12.114.567
19/07/2021 95,820 95,960 -2,70 96,950 94,520 17.383.490
16/07/2021 101,630 98,620 -2,65 101,690 98,330 12.199.106
15/07/2021 101,050 101,300 -0,66 102,250 100,850 9.665.662
14/07/2021 104,480 101,970 -1,89 105,320 101,720 9.212.833
13/07/2021 104,000 103,930 -0,34 104,580 103,220 6.737.964
12/07/2021 103,560 104,280 0,20 105,020 103,235 9.898.606
09/07/2021 103,460 104,070 1,43 104,230 101,220 8.567.930
08/07/2021 101,500 102,600 -0,32 103,090 101,220 8.695.534
07/07/2021 103,960 102,930 -1,02 104,900 102,120 8.244.985
06/07/2021 105,970 103,990 -1,96 105,970 103,390 10.162.846
02/07/2021 105,700 106,070 -0,13 106,400 105,040 7.108.866
01/07/2021 106,950 106,210 1,40 107,100 105,740 10.873.219
30/06/2021 103,840 104,740 0,94 104,880 103,720 7.927.453
29/06/2021 104,590 103,760 -0,22 104,970 103,610 7.225.469
28/06/2021 106,950 103,990 -3,08 107,000 103,660 11.348.401
25/06/2021 107,590 107,300 0,15 108,060 106,780 8.102.262
24/06/2021 107,140 107,140 0,82 107,777 106,360 8.724.554
23/06/2021 107,360 106,270 -0,12 108,130 106,230 7.792.775
22/06/2021 105,330 106,400 0,33 106,960 104,310 10.230.125
21/06/2021 104,100 106,050 2,93 106,435 103,930 13.591.476
18/06/2021 105,250 103,030 -3,77 106,270 102,910 22.284.520
17/06/2021 109,240 107,070 -2,37 109,984 96,306 14.337.963
16/06/2021 110,030 109,670 -0,57 110,510 108,900 9.283.310
15/06/2021 108,410 110,300 2,16 110,480 108,390 10.540.237
14/06/2021 108,180 107,970 0,06 108,960 106,830 9.051.850
11/06/2021 108,840 107,910 -0,46 108,970 107,860 7.731.721
10/06/2021 109,060 108,410 0,58 110,250 107,250 13.526.150
09/06/2021 109,060 107,780 -0,87 109,530 107,650 10.155.785
08/06/2021 107,650 108,730 0,91 108,980 106,300 10.559.458
07/06/2021 108,370 107,750 -0,65 108,700 107,570 6.748.624
04/06/2021 108,240 108,450 0,80 108,670 107,210 6.699.324
03/06/2021 107,560 107,590 -0,45 108,090 106,560 8.809.345
02/06/2021 107,210 108,080 1,34 108,560 106,210 9.141.802
01/06/2021 105,300 106,650 2,76 107,430 105,300 10.260.601
28/05/2021 103,620 103,790 0,76 104,120 102,950 7.278.515
27/05/2021 104,120 103,010 -1,07 104,910 102,570 11.703.372
26/05/2021 104,520 104,120 0,24 104,910 103,655 9.232.351
25/05/2021 105,430 103,870 -1,64 105,620 103,610 7.883.966

Chevron Corp (CVX)Chevron Corp (CVX)

0,960,58 %
167,82

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