CHV.DE - Chevron Corporation

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 set 2019113,58114,22113,08114,06114,061.809
13 set 2019108,60110,30108,60109,76109,76342
12 set 2019109,66110,28108,84110,04110,041.971
11 set 2019111,44111,44110,26110,26110,26340
10 set 2019107,70111,32107,70110,96110,96227
09 set 2019107,08107,98107,08107,98107,986
06 set 2019106,84107,20105,20107,20107,203.684
05 set 2019106,18107,96106,18107,96107,96487
04 set 2019106,34107,46106,14106,82106,82506
03 set 2019106,52107,30105,18105,56105,563.044
02 set 2019107,26107,26107,26107,26107,26-
30 ago 2019105,88107,26105,88107,26107,261.294
29 ago 2019105,04107,00105,04106,52106,525.826
28 ago 2019104,86105,32104,54105,32105,32335
27 ago 2019104,56105,10104,56104,66104,66140
26 ago 2019104,00104,36104,00104,36104,36200
23 ago 2019106,74106,74104,80104,82104,82185
22 ago 2019105,84107,08105,84106,58106,58730
21 ago 2019105,52106,06105,52106,06106,06353
20 ago 2019104,84104,96104,84104,96104,9619
19 ago 2019105,42105,66105,24105,66105,66490
16 ago 2019105,70106,02104,68104,68104,681.193
16 ago 20191.19 Dividendo
15 ago 2019105,96106,00105,00105,60104,41226
14 ago 2019109,50109,50106,62107,20105,99632
13 ago 2019108,92108,92108,20108,90107,67381
12 ago 2019109,80109,80107,86107,86106,64111
09 ago 2019109,68109,68108,72108,82107,59220
08 ago 2019105,78108,40105,78108,40107,18709
07 ago 2019106,82106,90105,22105,38104,19818
06 ago 2019107,58107,58105,36105,88104,69557
05 ago 2019108,96108,96106,60107,36106,153.309
02 ago 2019109,64111,04108,74109,84108,601.469
01 ago 2019111,64111,64110,00111,24109,99217
31 lug 2019111,06111,06111,06111,06109,81-
30 lug 2019112,10112,14111,04111,06109,81542
29 lug 2019111,60111,78111,18111,62110,36659
26 lug 2019113,20113,20111,70111,70110,44100
25 lug 2019114,18114,30112,86112,86111,59149
24 lug 2019112,80113,44112,48113,32112,04381
23 lug 2019112,58112,58112,08112,08110,82134
22 lug 2019111,66111,66111,26111,26110,01230
19 lug 2019110,98111,74110,98111,24109,99753
18 lug 2019110,52111,48110,38110,38109,14832
17 lug 2019111,82111,88110,60110,66109,41190
16 lug 2019112,44112,78111,34111,34110,091.443
15 lug 2019111,80112,20111,76111,76110,50217
12 lug 2019112,00112,00111,98111,98110,72173
11 lug 2019111,26111,28111,10111,28110,038
10 lug 2019110,72111,08109,98111,04109,791.218
09 lug 2019110,10110,68110,00110,68109,43333
08 lug 2019111,46111,46110,44110,56109,311.813
05 lug 2019109,72109,78108,86109,62108,38379
04 lug 2019110,50110,50109,38110,40109,16113
03 lug 2019109,38109,46108,52108,78107,55500
02 lug 2019110,72111,26110,72111,26110,0136
01 lug 2019112,88112,88110,70110,70109,45462
28 giu 2019108,72108,92108,28108,80107,57408
27 giu 2019109,60109,60108,66108,80107,57934
26 giu 2019109,78110,28109,14109,36108,13362
25 giu 2019108,80110,04108,80109,32108,09372
24 giu 2019109,60110,30109,34109,56108,33412
21 giu 2019109,74111,30109,74111,30110,05341
20 giu 2019109,50110,44109,28110,44109,201.018
19 giu 2019109,90110,32109,54109,54108,31806
18 giu 2019108,34109,96107,70109,74108,501.033
17 giu 2019108,14108,30107,74108,06106,84723
14 giu 2019106,86107,76106,86107,62106,411.389
13 giu 2019107,38107,84107,26107,54106,33681
12 giu 2019106,18106,30105,62106,22105,02555
11 giu 2019107,68109,00107,68107,88106,66231
07 giu 2019107,14108,54107,10107,20105,992.271
06 giu 2019104,98106,42104,50105,80104,611.687
05 giu 2019104,26104,90103,68103,86102,69154
04 giu 2019103,92104,18103,60104,18103,01242
03 giu 2019101,70103,30101,70103,12101,96720
31 mag 2019103,06103,44101,50103,20102,041.018
30 mag 2019104,10105,42103,76103,76102,59104
29 mag 2019105,82105,82104,68104,68103,50204
28 mag 2019106,26107,28106,26106,42105,22225
27 mag 2019105,92106,66105,90106,54105,34356
24 mag 2019106,54106,54105,06105,32104,13328
23 mag 2019108,16108,16107,88107,88106,66122
22 mag 2019108,74108,74108,42108,42107,20144
21 mag 2019108,94109,00108,88108,92107,69364
20 mag 2019110,18110,18107,74108,46107,24649
17 mag 2019107,98108,34107,98108,34107,12445
16 mag 2019107,22108,52107,22108,10106,88648
16 mag 20191.19 Dividendo
15 mag 2019109,14109,14108,28108,66106,26609
14 mag 2019108,44109,00108,22108,48106,08805
13 mag 2019107,94108,76106,90107,48105,11880
10 mag 2019107,66107,76106,88106,88104,52347
09 mag 2019104,02109,00104,02107,20104,831.599
08 mag 2019106,60106,60104,48105,44103,11643
07 mag 2019106,26106,80104,52104,74102,431.860
06 mag 2019103,80106,52103,12106,42104,071.276
03 mag 2019104,80105,28104,56105,28102,95213
02 mag 2019105,30105,88104,78105,10102,78672
30 apr 2019105,48108,58104,98108,38105,991.542
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità