Italia markets closed
Dow Jones
37.821,84 +68,53 (+0,18%) Nasdaq
15.634,85 -48,52 (-0,31%) Nikkei 225
38.079,70 +117,90 (+0,31%) EUR/USD
1,0650 -0,0025 (-0,23%) Bitcoin EUR
59.483,57 +2.364,22 (+4,14%) CMC Crypto 200
885,54 0,00 (0,00%)
Chevron Corporation (CHV.DE)
XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 05:35PM CEST
Periodo di tempo:
18 apr 2023 - 18 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 18 apr 2024 | 146,18 | 148,90 | 145,88 | 148,60 | 148,60 | 733 |
| 17 apr 2024 | 146,44 | 148,18 | 145,54 | 146,80 | 146,80 | 1.919 |
| 16 apr 2024 | 148,58 | 148,94 | 146,60 | 147,18 | 147,18 | 4.176 |
| 15 apr 2024 | 149,98 | 150,32 | 149,00 | 149,00 | 149,00 | 3.877 |
| 12 apr 2024 | 152,50 | 153,54 | 152,02 | 152,02 | 152,02 | 1.119 |
| 11 apr 2024 | 151,50 | 152,84 | 149,26 | 149,26 | 149,26 | 5.274 |
| 10 apr 2024 | 149,92 | 151,14 | 149,42 | 149,90 | 149,90 | 1.469 |
| 09 apr 2024 | 148,42 | 148,94 | 147,96 | 148,00 | 148,00 | 1.479 |
| 08 apr 2024 | 148,78 | 149,20 | 147,80 | 148,40 | 148,40 | 1.343 |
| 05 apr 2024 | 148,98 | 149,20 | 148,00 | 148,80 | 148,80 | 1.569 |
| 04 apr 2024 | 148,30 | 149,08 | 147,30 | 148,62 | 148,62 | 1.783 |
| 03 apr 2024 | 148,76 | 149,10 | 146,86 | 148,66 | 148,66 | 2.436 |
| 02 apr 2024 | 148,38 | 149,52 | 147,62 | 148,26 | 148,26 | 3.681 |
| 28 mar 2024 | 144,92 | 145,94 | 144,62 | 145,40 | 145,40 | 856 |
| 27 mar 2024 | 143,18 | 143,98 | 142,88 | 143,60 | 143,60 | 1.445 |
| 26 mar 2024 | 144,66 | 144,72 | 142,64 | 143,32 | 143,32 | 2.559 |
| 25 mar 2024 | 142,98 | 145,00 | 142,86 | 145,00 | 145,00 | 778 |
| 22 mar 2024 | 142,84 | 143,46 | 142,58 | 143,38 | 143,38 | 2.006 |
| 21 mar 2024 | 142,10 | 143,02 | 141,24 | 142,80 | 142,80 | 5.408 |
| 20 mar 2024 | 144,16 | 144,66 | 142,42 | 142,42 | 142,42 | 2.270 |
| 19 mar 2024 | 143,36 | 144,60 | 142,90 | 144,60 | 144,60 | 1.245 |
| 18 mar 2024 | 143,18 | 143,58 | 142,50 | 143,56 | 143,56 | 13.089 |
| 15 mar 2024 | 143,36 | 143,84 | 142,00 | 142,30 | 142,30 | 1.238 |
| 14 mar 2024 | 140,86 | 142,58 | 140,54 | 142,58 | 142,58 | 2.225 |
| 13 mar 2024 | 139,94 | 141,28 | 139,28 | 140,92 | 140,92 | 863 |
| 12 mar 2024 | 139,56 | 139,58 | 138,40 | 139,20 | 139,20 | 1.479 |
| 11 mar 2024 | 136,62 | 138,46 | 136,62 | 138,40 | 138,40 | 15.044 |
| 08 mar 2024 | 137,08 | 137,44 | 135,60 | 136,40 | 136,40 | 2.968 |
| 07 mar 2024 | 136,00 | 137,70 | 135,86 | 137,60 | 137,60 | 2.590 |
| 06 mar 2024 | 137,82 | 139,80 | 137,78 | 139,80 | 139,80 | 1.558 |
| 05 mar 2024 | 137,48 | 138,28 | 136,68 | 137,84 | 137,84 | 5.647 |
| 04 mar 2024 | 141,56 | 142,02 | 135,82 | 136,40 | 136,40 | 6.135 |
| 01 mar 2024 | 140,84 | 142,40 | 140,80 | 142,40 | 142,40 | 1.225 |
| 29 feb 2024 | 140,28 | 141,30 | 140,00 | 141,30 | 141,30 | 847 |
| 28 feb 2024 | 139,32 | 141,68 | 139,32 | 140,22 | 140,22 | 1.533 |
| 27 feb 2024 | 142,10 | 142,74 | 138,50 | 139,40 | 139,40 | 2.843 |
| 26 feb 2024 | 142,56 | 143,44 | 142,04 | 142,86 | 142,86 | 2.541 |
| 23 feb 2024 | 144,28 | 144,82 | 141,80 | 142,40 | 142,40 | 2.816 |
| 22 feb 2024 | 144,06 | 144,72 | 142,50 | 143,66 | 143,66 | 9.212 |
| 21 feb 2024 | 142,64 | 143,54 | 142,50 | 143,06 | 143,06 | 2.019 |
| 20 feb 2024 | 145,46 | 145,68 | 142,22 | 142,40 | 142,40 | 5.805 |
| 19 feb 2024 | 143,08 | 145,88 | 143,08 | 145,88 | 145,88 | 3.259 |
| 16 feb 2024 | 144,00 | 144,70 | 142,76 | 143,60 | 143,60 | 17.666 |
| 15 feb 2024 | 141,06 | 141,90 | 138,96 | 141,86 | 141,86 | 7.611 |
| 15 feb 2024 | 1.63 Dividendo | |||||
| 14 feb 2024 | 140,98 | 141,86 | 140,72 | 141,00 | 139,37 | 2.316 |
| 13 feb 2024 | 140,78 | 142,52 | 140,40 | 141,40 | 139,77 | 3.158 |
| 12 feb 2024 | 139,88 | 141,34 | 138,54 | 141,34 | 139,71 | 4.338 |
| 09 feb 2024 | 141,38 | 143,84 | 140,56 | 140,56 | 138,94 | 2.991 |
| 08 feb 2024 | 141,94 | 142,58 | 140,58 | 141,40 | 139,77 | 750 |
| 07 feb 2024 | 141,28 | 142,82 | 140,42 | 140,96 | 139,33 | 3.665 |
| 06 feb 2024 | 141,62 | 142,10 | 140,68 | 141,98 | 140,34 | 3.983 |
| 05 feb 2024 | 141,02 | 142,40 | 140,64 | 142,40 | 140,75 | 1.185 |
| 02 feb 2024 | 136,44 | 141,44 | 134,62 | 141,44 | 139,80 | 10.752 |
| 01 feb 2024 | 136,82 | 137,50 | 136,00 | 136,80 | 135,22 | 2.461 |
| 31 gen 2024 | 138,58 | 138,72 | 137,22 | 137,22 | 135,63 | 1.524 |
| 30 gen 2024 | 137,80 | 138,20 | 136,28 | 138,20 | 136,60 | 1.767 |
| 29 gen 2024 | 137,60 | 138,28 | 136,74 | 137,20 | 135,61 | 1.337 |
| 26 gen 2024 | 136,98 | 137,14 | 135,68 | 135,68 | 134,11 | 1.772 |
| 25 gen 2024 | 133,38 | 135,00 | 133,00 | 135,00 | 133,44 | 2.694 |
| 24 gen 2024 | 130,68 | 131,82 | 130,60 | 131,82 | 130,30 | 754 |
| 23 gen 2024 | 131,08 | 131,92 | 130,04 | 131,50 | 129,98 | 2.436 |
| 22 gen 2024 | 129,92 | 130,74 | 129,76 | 130,60 | 129,09 | 2.067 |
| 19 gen 2024 | 130,44 | 130,94 | 129,78 | 129,90 | 128,40 | 1.994 |
| 18 gen 2024 | 131,80 | 132,78 | 128,82 | 130,18 | 128,68 | 4.537 |
| 17 gen 2024 | 132,70 | 132,70 | 130,86 | 132,20 | 130,67 | 2.983 |
| 16 gen 2024 | 134,78 | 135,50 | 132,78 | 133,20 | 131,66 | 3.565 |
| 15 gen 2024 | 134,12 | 135,64 | 133,82 | 134,50 | 132,95 | 1.267 |
| 12 gen 2024 | 133,36 | 135,24 | 132,76 | 133,40 | 131,86 | 3.818 |
| 11 gen 2024 | 132,24 | 133,38 | 131,88 | 133,20 | 131,66 | 2.673 |
| 10 gen 2024 | 133,80 | 134,00 | 131,92 | 132,08 | 130,55 | 7.275 |
| 09 gen 2024 | 135,48 | 137,60 | 134,18 | 134,38 | 132,83 | 3.337 |
| 08 gen 2024 | 138,00 | 138,70 | 133,80 | 134,90 | 133,34 | 4.149 |
| 05 gen 2024 | 138,00 | 139,04 | 137,50 | 137,58 | 135,99 | 2.528 |
| 04 gen 2024 | 139,54 | 141,06 | 138,20 | 138,20 | 136,60 | 2.565 |
| 03 gen 2024 | 136,24 | 138,38 | 135,78 | 138,38 | 136,78 | 2.400 |
| 02 gen 2024 | 136,24 | 138,14 | 135,52 | 137,40 | 135,81 | 4.084 |
| 29 dic 2023 | 135,02 | 136,00 | 134,98 | 135,98 | 134,41 | 1.822 |
| 28 dic 2023 | 137,38 | 137,38 | 135,58 | 136,00 | 134,43 | 1.141 |
| 27 dic 2023 | 137,14 | 138,50 | 136,98 | 137,40 | 135,81 | 938 |
| 22 dic 2023 | 136,32 | 138,02 | 136,32 | 138,00 | 136,40 | 409 |
| 21 dic 2023 | 138,80 | 138,80 | 136,14 | 136,80 | 135,22 | 1.188 |
| 20 dic 2023 | 139,04 | 139,92 | 138,62 | 138,76 | 137,16 | 2.726 |
| 19 dic 2023 | 137,46 | 137,74 | 136,24 | 137,74 | 136,15 | 1.288 |
| 18 dic 2023 | 137,18 | 139,02 | 136,78 | 137,96 | 136,37 | 2.443 |
| 15 dic 2023 | 136,48 | 137,70 | 135,78 | 136,40 | 134,82 | 2.048 |
| 14 dic 2023 | 133,22 | 134,64 | 132,58 | 134,60 | 133,04 | 1.833 |
| 13 dic 2023 | 132,42 | 132,58 | 131,50 | 132,58 | 131,05 | 2.647 |
| 12 dic 2023 | 134,70 | 134,70 | 131,60 | 132,50 | 130,97 | 657 |
| 11 dic 2023 | 134,52 | 135,24 | 133,84 | 135,16 | 133,60 | 910 |
| 08 dic 2023 | 132,00 | 134,50 | 132,00 | 133,78 | 132,23 | 820 |
| 07 dic 2023 | 132,38 | 133,00 | 131,70 | 131,70 | 130,18 | 1.516 |
| 06 dic 2023 | 132,84 | 133,26 | 131,00 | 132,00 | 130,47 | 1.270 |
| 05 dic 2023 | 133,90 | 134,84 | 132,78 | 132,80 | 131,26 | 1.404 |
| 04 dic 2023 | 133,14 | 134,92 | 132,48 | 133,84 | 132,29 | - |
| 01 dic 2023 | 132,20 | 134,60 | 131,74 | 134,60 | 133,04 | 1.175 |
| 30 nov 2023 | 131,52 | 134,00 | 130,02 | 130,02 | 128,52 | 1.120 |
| 29 nov 2023 | 132,02 | 133,26 | 131,42 | 131,42 | 129,90 | 1.617 |
| 28 nov 2023 | 132,18 | 133,06 | 131,32 | 132,80 | 131,26 | 509 |
| 27 nov 2023 | 132,28 | 132,78 | 130,90 | 131,76 | 130,24 | 6.964 |
| *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.