Italia markets close in 31 minutes

CHEVRON (1CVX.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
145,86-0,42 (-0,29%)
In data: 04:18PM CEST. Mercato aperto.
Periodo di tempo:
27 giu 2023 - 27 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 2024146,64146,64145,86145,86145,8623
26 giu 2024148,90148,90147,30146,28146,285
25 giu 2024147,84147,84147,84147,84147,84-
24 giu 2024145,70145,70145,70147,84147,8463
21 giu 2024145,78145,78145,78145,78145,78-
20 giu 2024143,04143,04142,84145,78145,7870
19 giu 2024142,64142,64142,64143,10143,104
18 giu 2024142,66142,66142,66142,66142,66-
17 giu 2024142,76142,76142,76142,66142,663
14 giu 2024142,22142,22142,22142,88142,8816
13 giu 2024142,36143,08137,44142,22142,22483
12 giu 2024145,94145,94143,02142,38142,38180
11 giu 2024146,04146,34144,72145,68145,68439
10 giu 2024143,86143,86143,86143,86143,86-
07 giu 2024143,86143,86143,86143,86143,86-
06 giu 2024143,86143,86143,86143,86143,86-
05 giu 2024144,34144,34144,26143,86143,867
04 giu 2024142,90142,90142,90143,08143,086
03 giu 2024149,00149,00145,94146,16146,16761
31 mag 2024146,92146,92146,92146,60146,601
30 mag 2024145,30145,32145,30145,92145,9270
29 mag 2024146,30146,30146,30146,30146,30-
28 mag 2024145,52145,52145,52146,30146,3018
27 mag 2024146,14146,14146,14145,96145,9614
24 mag 2024145,40145,40145,40145,72145,7224
23 mag 2024145,34145,34145,34145,50145,506
22 mag 2024148,06148,08147,00145,56145,5622
21 mag 2024149,66149,66149,66149,66149,66-
20 mag 2024155,18155,18149,04149,66149,66121
17 mag 2024148,98149,50147,98149,16149,16362
16 mag 2024151,48151,48151,48151,48151,48-
16 mag 20241.63 Dividendo
15 mag 2024151,48151,48151,48151,48149,85-
14 mag 2024152,00152,00152,00151,48149,8540
13 mag 2024153,88153,88153,88153,88152,22-
10 mag 2024159,96159,96153,42153,88152,2291
09 mag 2024150,84150,84150,84150,84149,22-
08 mag 2024150,84150,84150,84150,84149,22-
07 mag 2024150,76150,76150,34150,84149,2231
06 mag 2024151,70151,70151,70150,70149,0830
03 mag 2024149,24149,24146,10146,48144,9054
02 mag 2024153,92153,92153,92153,92152,26-
30 apr 2024155,00155,76154,14153,92152,26279
29 apr 2024155,00155,00155,00154,74153,07100
26 apr 2024153,80154,02152,16153,66152,01155
25 apr 2024152,34152,34152,34152,34150,70-
24 apr 2024151,16153,08151,16152,34150,7021
23 apr 2024152,00152,48150,66151,04149,41105
22 apr 2024151,66151,66151,66151,34149,7137
19 apr 2024148,18149,00148,18150,06148,45258
18 apr 2024147,12147,12146,10148,06146,4743
17 apr 2024146,50148,06145,96147,76146,17162
16 apr 2024149,34149,34149,34149,34147,73-
15 apr 2024149,56150,12149,56149,34147,7323
12 apr 2024152,82152,82152,72152,20150,5679
11 apr 2024151,98151,98149,58149,34147,73109
10 apr 2024150,50151,30150,50150,38148,76590
09 apr 2024148,88148,88148,00148,16146,57127
08 apr 2024149,12149,12147,58148,74147,14385
05 apr 2024148,16148,32148,02148,58146,9895
04 apr 2024149,00149,00147,76148,96147,3681
03 apr 2024148,02148,02148,02148,02146,43-
02 apr 2024149,02149,24149,00148,02146,4348
28 mar 2024145,08145,08145,04145,44143,8815
27 mar 2024144,78144,78144,78144,78143,22-
26 mar 2024144,78144,78144,78144,78143,22-
25 mar 2024144,82144,82144,64144,78143,2215
22 mar 2024143,04143,18143,04143,00141,4622
21 mar 2024142,16142,16142,16142,44140,9160
20 mar 2024144,38144,42142,60142,16140,6375
19 mar 2024143,52144,34143,52144,36142,8172
18 mar 2024142,76143,40142,76143,34141,80106
15 mar 2024143,74143,74142,90142,30140,77281
14 mar 2024140,50141,66139,96142,44140,9122
13 mar 2024138,84138,84138,84138,84137,35-
12 mar 2024139,54139,54138,84138,84137,35234
11 mar 2024138,60138,60138,34138,04136,55118
08 mar 2024137,50137,50137,50137,50136,02-
07 mar 2024136,32136,32136,28137,50136,0270
06 mar 2024138,06138,06138,06138,06136,57-
05 mar 2024139,30139,30139,30138,06136,572
04 mar 2024141,68142,24136,50136,14134,68188
01 mar 2024141,50141,50141,50142,04140,514
29 feb 2024140,64140,64140,64140,64139,13-
28 feb 2024140,72140,86140,72140,64139,1353
27 feb 2024142,60142,60142,60142,60141,07-
26 feb 2024143,00143,00142,68142,60141,07110
23 feb 2024143,78143,78142,10142,76141,22208
22 feb 2024144,40144,40142,96143,42141,8889
21 feb 2024142,72142,72142,72142,72141,18-
20 feb 2024146,04146,04143,00142,72141,1890
19 feb 2024143,86145,16143,86144,84143,28145
16 feb 2024143,62143,62143,32143,86142,3132
15 feb 2024140,58141,40139,52141,70140,18333
15 feb 20241.63 Dividendo
14 feb 2024141,62141,62141,62140,72137,595
13 feb 2024140,92140,92140,92140,92137,79-
12 feb 2024139,96139,96138,66140,92137,79174
09 feb 2024141,24141,24141,24141,24138,10-
08 feb 2024141,24141,24141,24141,24138,10-
*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...