Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.469,43 -1.346,94 (-2,25%)
Chevron Corporation (0R2Q.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:13PM BST
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 26 apr 2024 | 165,24 | 166,80 | 163,16 | 164,27 | 164,27 | 2.863 |
| 25 apr 2024 | 163,18 | 164,92 | 162,66 | 164,84 | 164,84 | 55.418 |
| 24 apr 2024 | 162,23 | 163,54 | 161,45 | 163,06 | 163,06 | 5.748 |
| 23 apr 2024 | 161,00 | 162,54 | 160,69 | 162,52 | 162,52 | 3.382 |
| 22 apr 2024 | 159,85 | 162,50 | 158,42 | 162,42 | 162,42 | 74.791 |
| 19 apr 2024 | 160,01 | 160,74 | 158,28 | 160,08 | 160,08 | 139.667 |
| 18 apr 2024 | 157,21 | 157,99 | 156,51 | 156,87 | 156,87 | 3.576 |
| 17 apr 2024 | 155,60 | 157,69 | 155,60 | 157,24 | 157,24 | 4.483 |
| 16 apr 2024 | 157,59 | 157,77 | 155,42 | 156,12 | 156,12 | 13.331 |
| 15 apr 2024 | 162,49 | 162,49 | 157,62 | 157,65 | 157,65 | 16.268 |
| 12 apr 2024 | 162,24 | 163,88 | 159,75 | 160,42 | 160,42 | 13.754 |
| 11 apr 2024 | 162,30 | 163,44 | 159,79 | 161,55 | 161,55 | 7.561 |
| 10 apr 2024 | 162,45 | 162,77 | 161,03 | 162,47 | 162,47 | 5.017 |
| 09 apr 2024 | 161,92 | 162,50 | 160,47 | 160,92 | 160,92 | 300.097 |
| 08 apr 2024 | 160,94 | 162,48 | 160,44 | 161,68 | 161,68 | 5.288 |
| 05 apr 2024 | 161,99 | 162,17 | 159,90 | 161,61 | 161,61 | 9.413 |
| 04 apr 2024 | 160,30 | 161,92 | 159,97 | 161,08 | 161,08 | 114.024 |
| 03 apr 2024 | 160,07 | 160,87 | 159,75 | 160,60 | 160,60 | 150.012 |
| 02 apr 2024 | 159,06 | 161,18 | 159,04 | 159,07 | 159,07 | 52.263 |
| 28 mar 2024 | 157,26 | 158,14 | 156,42 | 158,04 | 158,04 | 7.023 |
| 27 mar 2024 | 155,43 | 155,96 | 154,91 | 155,61 | 155,61 | 6.378 |
| 26 mar 2024 | 156,56 | 156,79 | 154,67 | 155,56 | 155,56 | 10.808 |
| 25 mar 2024 | 154,99 | 157,28 | 154,81 | 156,29 | 156,29 | 10.256 |
| 22 mar 2024 | 155,21 | 155,22 | 154,26 | 154,45 | 154,45 | 9.675 |
| 21 mar 2024 | 154,81 | 155,68 | 154,31 | 154,87 | 154,87 | 14.025 |
| 20 mar 2024 | 155,94 | 156,45 | 154,24 | 155,20 | 155,20 | 6.901 |
| 19 mar 2024 | 155,40 | 156,84 | 155,02 | 156,52 | 156,52 | 11.519 |
| 18 mar 2024 | 156,50 | 156,78 | 155,00 | 155,46 | 155,46 | 11.605 |
| 15 mar 2024 | 156,45 | 157,07 | 154,57 | 154,62 | 154,62 | 4.770 |
| 14 mar 2024 | 153,72 | 155,46 | 152,81 | 154,72 | 154,72 | 6.639 |
| 13 mar 2024 | 153,28 | 154,89 | 153,00 | 154,36 | 154,36 | 8.606 |
| 12 mar 2024 | 151,73 | 152,10 | 150,74 | 151,90 | 151,90 | 3.599 |
| 11 mar 2024 | 150,14 | 151,31 | 149,60 | 151,21 | 151,21 | 4.314 |
| 08 mar 2024 | 148,97 | 149,68 | 148,43 | 149,14 | 149,14 | 10.451 |
| 07 mar 2024 | 149,02 | 150,74 | 148,55 | 149,80 | 149,80 | 6.489 |
| 06 mar 2024 | 151,05 | 152,41 | 148,93 | 148,93 | 148,93 | 10.489 |
| 05 mar 2024 | 148,66 | 150,61 | 148,10 | 150,04 | 150,04 | 4.155 |
| 04 mar 2024 | 152,55 | 152,57 | 147,67 | 148,92 | 148,92 | 10.514 |
| 01 mar 2024 | 152,42 | 154,33 | 152,28 | 153,17 | 153,17 | 3.635 |
| 29 feb 2024 | 152,86 | 153,43 | 151,51 | 152,41 | 152,41 | 6.179 |
| 28 feb 2024 | 152,12 | 153,85 | 151,79 | 151,92 | 151,92 | 3.921 |
| 27 feb 2024 | 153,40 | 153,85 | 149,94 | 151,19 | 151,19 | 144.938 |
| 26 feb 2024 | 153,92 | 155,53 | 153,88 | 154,61 | 154,61 | 4.439 |
| 23 feb 2024 | 154,21 | 154,74 | 153,32 | 154,37 | 154,37 | 6.025 |
| 22 feb 2024 | 157,67 | 157,67 | 153,99 | 156,23 | 156,23 | 6.724 |
| 21 feb 2024 | 154,22 | 155,55 | 154,17 | 155,16 | 155,16 | 7.912 |
| 20 feb 2024 | 155,04 | 155,58 | 153,82 | 154,59 | 154,59 | 9.167 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 154,28 | 155,76 | 154,14 | 155,47 | 155,47 | 606.231 |
| 15 feb 2024 | 150,00 | 154,16 | 149,87 | 154,08 | 154,08 | 14.013 |
| 15 feb 2024 | 1.63 Dividendo | |||||
| 14 feb 2024 | 151,28 | 152,20 | 150,11 | 150,24 | 148,61 | 4.339 |
| 13 feb 2024 | 152,55 | 152,75 | 150,33 | 150,41 | 148,78 | 4.999 |
| 12 feb 2024 | 151,67 | 152,53 | 151,41 | 152,40 | 150,75 | 4.760 |
| 09 feb 2024 | 154,06 | 155,31 | 151,47 | 151,87 | 150,22 | 533.721 |
| 08 feb 2024 | 152,20 | 153,47 | 151,60 | 152,99 | 151,33 | 8.506 |
| 07 feb 2024 | 153,13 | 153,78 | 151,25 | 152,13 | 150,48 | 1.937 |
| 06 feb 2024 | 152,33 | 153,54 | 151,75 | 153,27 | 151,61 | 985.912 |
| 05 feb 2024 | 151,03 | 153,47 | 150,51 | 152,92 | 151,26 | 4.779 |
| 02 feb 2024 | 150,35 | 152,70 | 149,61 | 152,09 | 150,43 | 5.020 |
| 01 feb 2024 | 147,36 | 148,82 | 147,36 | 148,48 | 146,87 | 129.941 |
| 31 gen 2024 | 150,19 | 150,35 | 148,37 | 148,81 | 147,20 | 3.921 |
| 30 gen 2024 | 148,10 | 149,86 | 147,95 | 149,86 | 148,23 | 33.043 |
| 29 gen 2024 | 149,40 | 149,42 | 147,11 | 147,70 | 146,10 | 5.310 |
| 26 gen 2024 | 148,63 | 148,85 | 146,98 | 148,15 | 146,54 | 6.825 |
| 25 gen 2024 | 146,13 | 147,47 | 145,23 | 147,44 | 145,84 | 7.934 |
| 24 gen 2024 | 142,40 | 144,39 | 142,29 | 143,94 | 142,38 | 4.782 |
| 23 gen 2024 | 142,54 | 143,30 | 141,90 | 141,96 | 140,42 | 6.327 |
| 22 gen 2024 | 142,00 | 142,61 | 141,00 | 142,17 | 140,63 | 8.892 |
| 19 gen 2024 | 141,18 | 142,06 | 141,02 | 141,96 | 140,42 | 5.205 |
| 18 gen 2024 | 143,11 | 143,11 | 139,64 | 141,52 | 139,98 | 12.743 |
| 17 gen 2024 | 142,32 | 144,01 | 142,04 | 142,84 | 141,29 | 5.280 |
| 16 gen 2024 | 146,19 | 146,55 | 143,97 | 144,03 | 142,47 | 6.466 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 146,60 | 148,56 | 146,17 | 146,91 | 145,32 | 4.608 |
| 11 gen 2024 | 145,70 | 146,17 | 144,71 | 145,19 | 143,61 | 4.944 |
| 10 gen 2024 | 146,40 | 146,40 | 144,10 | 144,40 | 142,84 | 41.172 |
| 09 gen 2024 | 149,11 | 149,58 | 146,09 | 146,09 | 144,51 | 12.158 |
| 08 gen 2024 | 150,29 | 150,75 | 146,65 | 148,59 | 146,98 | 8.820 |
| 05 gen 2024 | 150,66 | 151,65 | 149,86 | 150,83 | 149,19 | 34.652 |
| 04 gen 2024 | 152,33 | 154,26 | 151,00 | 151,00 | 149,36 | 96.165 |
| 03 gen 2024 | 149,48 | 152,55 | 148,68 | 152,26 | 150,61 | 48.834 |
| 02 gen 2024 | 149,91 | 151,47 | 149,61 | 150,24 | 148,61 | 7.670 |
| 29 dic 2023 | 150,02 | 150,20 | 148,68 | 149,14 | 147,52 | 2.994 |
| 28 dic 2023 | 151,01 | 152,00 | 150,13 | 150,32 | 148,69 | 5.695 |
| 27 dic 2023 | 151,84 | 152,93 | 151,68 | 152,16 | 150,51 | 2.375 |
| 22 dic 2023 | 151,80 | 152,36 | 151,21 | 151,57 | 149,93 | 6.364 |
| 21 dic 2023 | 150,50 | 150,75 | 149,24 | 150,00 | 148,37 | 19.749 |
| 20 dic 2023 | 152,00 | 153,04 | 151,64 | 152,14 | 150,49 | 156.971 |
| 19 dic 2023 | 149,72 | 151,49 | 149,50 | 151,38 | 149,74 | 6.143 |
| 18 dic 2023 | 151,84 | 152,12 | 149,61 | 149,61 | 147,99 | 7.312 |
| 15 dic 2023 | 148,10 | 149,41 | 147,33 | 148,58 | 146,97 | 3.794 |
| 14 dic 2023 | 144,65 | 149,38 | 144,61 | 149,00 | 147,38 | 674.296 |
| 13 dic 2023 | 142,39 | 142,97 | 141,68 | 142,59 | 141,04 | 124.498 |
| 12 dic 2023 | 144,32 | 144,35 | 141,78 | 142,19 | 140,65 | 1.028.347 |
| 11 dic 2023 | 145,00 | 145,34 | 143,86 | 144,37 | 142,80 | 19.081 |
| 08 dic 2023 | 142,53 | 144,65 | 142,53 | 143,90 | 142,34 | 14.626 |
| 07 dic 2023 | 143,71 | 144,00 | 141,00 | 142,19 | 140,65 | 5.065 |
| 06 dic 2023 | 143,20 | 144,01 | 141,45 | 143,86 | 142,30 | 15.186 |
| 05 dic 2023 | 144,76 | 145,06 | 143,28 | 143,54 | 141,98 | 531.195 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.