Italia markets closed

Chevron Corporation (CHV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
76,53+2,09 (+2,81%)
Alla chiusura: 5:35PM CET
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 dic 202075,4976,5374,4876,5376,533.057
03 dic 202074,6874,9673,5074,4474,442.817
02 dic 202072,4975,3272,1074,9874,981.566
01 dic 202074,0574,5372,5572,5572,555.926
30 nov 202077,2377,2374,0174,1974,192.233
27 nov 202076,9077,5576,2676,2676,261.016
26 nov 202078,0978,0976,5677,0877,08761
25 nov 202080,6781,3177,9478,2178,215.834
24 nov 202077,6279,5477,6279,0079,006.411
23 nov 202073,4674,8372,9674,2974,292.843
20 nov 202071,7372,7071,7372,4972,49833
19 nov 202071,2771,7670,4370,8770,871.310
18 nov 202072,5974,0872,5972,7772,771.911
17 nov 202074,0074,2472,0073,2473,242.534
17 nov 20201.29 Dividendo
16 nov 202070,8674,0770,2673,6872,393.538
13 nov 202068,4069,9767,8869,4368,211.202
12 nov 202069,9370,0068,8369,2268,011.741
11 nov 202071,4971,7570,0070,0068,773.770
10 nov 202067,6769,9067,5768,4767,274.072
09 nov 202060,9870,6060,8066,9765,8011.086
06 nov 202060,2361,7060,0960,7959,734.560
05 nov 202062,1262,1260,7160,7959,733.431
04 nov 202061,6563,0860,0062,1161,026.830
03 nov 202062,3363,1761,0361,6060,521.829
02 nov 202059,3461,8259,1361,8260,743.279
30 ott 202058,2060,0858,2059,0758,042.863
29 ott 202057,6557,9656,7457,8556,841.814
28 ott 202058,9558,9556,6657,8756,864.357
27 ott 202060,3260,3759,0959,1658,12454
26 ott 202060,7560,8159,6759,6758,63255
23 ott 202062,8562,8561,3861,6860,60678
22 ott 202060,1160,7359,7260,7359,671.462
21 ott 202060,6360,6359,7059,8858,83452
20 ott 202061,4461,4460,5860,5859,52423
19 ott 202063,1763,2361,5761,5760,49705
16 ott 202062,8963,1362,8963,1362,02349
15 ott 202061,9162,2961,1962,2961,202.419
14 ott 202061,9163,2761,9163,1862,072.259
13 ott 202062,7863,6462,0762,0760,981.212
12 ott 202062,8963,0662,6162,9561,85365
09 ott 202063,9064,3963,1063,2162,10352
08 ott 202063,6564,0063,1363,1362,021.549
07 ott 202062,0062,2560,9761,2360,161.073
06 ott 202062,4462,5061,2062,4661,37712
05 ott 202061,8861,8860,7460,7459,68750
02 ott 202059,1960,7358,4960,7359,674.288
01 ott 202062,1962,1959,8560,0358,981.577
30 set 202061,1062,1061,0061,2960,221.224
29 set 202062,7463,0760,9360,9359,86209
28 set 202062,0463,5161,9562,9161,812.565
25 set 202062,5662,5661,4561,8160,73144
24 set 202061,3162,3060,8860,8859,811.661
23 set 202064,9165,2362,7662,7661,66371
22 set 202064,3265,1764,3264,7463,61872
21 set 202065,2465,2463,4963,4962,38389
18 set 2020------
17 set 202065,9766,3665,6765,6764,5293
16 set 202064,9065,8764,2565,8764,721.424
15 set 202065,1666,0065,1365,2864,14986
14 set 202065,6466,2465,0365,2964,153.129
11 set 202066,3966,8365,6565,7764,621.199
10 set 202067,8367,8366,8067,4466,261.272
09 set 202065,7068,6865,7068,6867,48176
08 set 202071,0071,0066,4167,4866,3010.537
07 set 202070,0170,4569,4070,4569,2283
04 set 202069,5770,8468,9069,0467,83348
03 set 202069,5271,1369,5270,0068,77680
02 set 202070,8471,0570,1570,4169,18261
01 set 202071,0971,0969,0070,0068,772.078
31 ago 202072,0072,8470,7870,7869,54585
28 ago 202071,9771,9871,5971,9870,72615
27 ago 202071,1972,0571,1972,0170,75218
26 ago 202072,6072,6071,8071,8070,54321
25 ago 202073,9074,5272,5872,9371,65595
24 ago 202072,8973,6472,0173,6472,351.358
21 ago 202072,4072,6170,9171,1669,91800
20 ago 202072,5072,5071,7571,8370,57277
19 ago 202073,7374,0673,0073,5072,21338
18 ago 202075,0075,3273,2373,2371,95945
18 ago 20201.29 Dividendo
17 ago 202077,2177,2176,0076,1873,5862
14 ago 202076,0676,3575,4976,2673,661.558
13 ago 202076,7476,7475,7276,5673,95789
12 ago 202076,9077,8775,6075,6073,02265
11 ago 202076,1677,8676,1677,8275,161.139
10 ago 202074,7575,7573,9475,6873,1080
07 ago 202074,1774,2073,0173,0170,52463
06 ago 202073,5173,6573,2973,3170,81194
05 ago 202074,0074,5073,4074,0571,52712
04 ago 202072,5073,1272,3373,1270,621.338
03 ago 202071,9672,0870,9071,8169,361.540
31 lug 202073,5074,3069,0669,9767,585.928
30 lug 202075,6176,4372,9673,3670,861.090
29 lug 202075,6776,0375,6776,0373,43658
28 lug 202078,0878,0876,0876,4073,791.025
27 lug 202076,0978,8176,0976,7474,121.756
24 lug 202077,1279,1277,1277,1474,51549
23 lug 202079,2179,2177,6477,8275,161.859
22 lug 202077,8477,8477,4977,4974,84162
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...