Italia markets closed

Chevron Corp (CHV.BE)

Berlin - Berlin Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
148,30-0,40 (-0,27%)
In data: 08:08AM CEST. Mercato aperto.
Periodo di tempo:
26 giu 2023 - 26 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 giu 2024148,30148,30148,30148,30148,3080
25 giu 2024148,70148,70148,70148,70148,70-
24 giu 2024144,82146,80144,82146,80146,8080
21 giu 2024145,76145,76145,76145,76145,76-
20 giu 2024142,50142,50142,50142,50142,50-
19 giu 2024142,54142,54142,54142,54142,54-
18 giu 2024142,30142,30142,30142,30142,30-
17 giu 2024142,00142,00142,00142,00142,00-
14 giu 2024142,14142,14142,14142,14142,14-
13 giu 2024142,32142,32142,32142,32142,32-
12 giu 2024145,84145,84145,84145,84145,84-
11 giu 2024144,88144,88144,88144,88144,88-
10 giu 2024146,30146,30145,78145,78145,78212
07 giu 2024142,76142,76142,76142,76142,76-
06 giu 2024142,90142,90142,90142,90142,90-
05 giu 2024143,14143,14143,14143,14143,14-
04 giu 2024143,36143,36143,36143,36143,36-
03 giu 2024148,98148,98148,98148,98148,98-
31 mag 2024145,72145,72145,72145,72145,72-
30 mag 2024145,12145,12145,12145,12145,12-
29 mag 2024146,20146,20146,20146,20146,20-
28 mag 2024145,92145,92145,92145,92145,92-
27 mag 2024145,52145,52145,52145,52145,52-
24 mag 2024144,94144,94144,94144,94144,94-
23 mag 2024145,00145,00145,00145,00145,002
22 mag 2024146,46146,46146,46146,46146,46-
21 mag 2024147,88147,88147,88147,88147,88-
20 mag 2024149,34149,34149,34149,34149,34-
17 mag 2024148,36148,36148,36148,36148,36-
16 mag 2024148,06148,06148,06148,06148,06-
16 mag 20241.63 Dividendo
15 mag 2024150,96150,96150,96150,96149,33-
14 mag 2024152,36152,36152,36152,36150,71-
13 mag 2024153,66153,66153,66153,66152,00-
10 mag 2024153,70153,70153,70153,70152,04-
09 mag 2024151,20151,20151,20151,20149,57-
08 mag 2024151,00151,00151,00151,00149,37-
07 mag 2024150,84150,84150,84150,84149,21-
06 mag 2024148,86148,86148,86148,86147,25-
03 mag 2024150,06150,06149,00149,00147,392
02 mag 2024149,50149,50149,50149,50147,89-
30 apr 2024154,58155,02154,58155,02153,3530
29 apr 2024154,50154,86154,50154,86153,195
26 apr 2024153,64153,64153,64153,64151,98-
25 apr 2024152,06152,06152,06152,06150,42-
24 apr 2024151,96151,96151,96151,96150,32-
23 apr 2024151,80151,80151,80151,80150,16-
22 apr 2024149,00149,00149,00149,00147,39-
19 apr 2024149,00149,00149,00149,00147,395
18 apr 2024146,02146,02146,02146,02144,44-
17 apr 2024146,70146,70146,70146,70145,12-
16 apr 2024148,58148,58148,44148,44146,8410
15 apr 2024150,00150,00150,00150,00148,38-
12 apr 2024151,18151,18151,18151,18149,55-
11 apr 2024150,98150,98150,98150,98149,35-
10 apr 2024148,90148,90148,90148,90147,29-
09 apr 2024148,62149,00148,62149,00147,396
08 apr 2024147,90147,90147,90147,90146,30-
05 apr 2024149,00149,00148,74148,76147,15140
04 apr 2024147,72147,72147,72147,72146,12-
03 apr 2024148,38148,38148,38148,38146,78-
02 apr 2024148,90148,90148,90148,90147,2950
28 mar 2024144,26144,26144,26144,26142,70-
27 mar 2024142,96142,96142,96142,96141,42-
26 mar 2024143,68143,68143,68143,68142,13-
25 mar 2024142,68142,68142,68142,68141,14-
22 mar 2024142,42142,42142,42142,42140,88-
21 mar 2024141,78141,78141,78141,78140,25-
20 mar 2024143,82143,82143,82143,82142,27-
19 mar 2024142,38142,38142,38142,38140,84-
18 mar 2024142,80142,80142,80142,80141,26-
15 mar 2024143,10143,10143,10143,10141,55-
14 mar 2024140,84140,84140,84140,84139,32-
13 mar 2024138,78138,78138,78138,78137,28-
12 mar 2024138,80138,80138,80138,80137,30-
11 mar 2024136,72136,72136,72136,72135,24-
08 mar 2024136,96136,96136,96136,96135,48-
07 mar 2024135,72135,80135,72135,80134,333
06 mar 2024137,54137,54137,54137,54136,05-
05 mar 2024136,30136,30136,30136,30134,83-
04 mar 2024141,18141,18141,18141,18139,66200
01 mar 2024140,62140,62140,62140,62139,10-
29 feb 2024140,08140,08140,08140,08138,57-
28 feb 2024140,20140,20140,20140,20138,69-
27 feb 2024141,24141,24141,24141,24139,71-
26 feb 2024142,20142,20142,20142,20140,662
23 feb 2024142,98142,98142,98142,98141,44-
22 feb 2024143,40143,40143,40143,40141,85-
21 feb 2024142,44142,44142,44142,44140,90-
20 feb 2024144,54144,54144,54144,54142,98-
19 feb 2024143,50145,32143,50145,32143,75575
16 feb 2024142,82142,82142,82142,82141,28-
15 feb 2024138,98142,50138,98142,50140,9617
15 feb 20241.63 Dividendo
14 feb 2024140,24140,24140,24140,24137,11-
13 feb 2024141,26141,26141,26141,26138,11-
12 feb 2024139,78139,78139,78139,78136,66-
09 feb 2024142,36142,36142,36142,36139,19-
08 feb 2024141,28141,28141,28141,28138,13-
07 feb 2024140,96140,96140,96140,96137,82-
*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...