CHV.DE - Chevron Corporation

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 2020102,58102,60102,08102,12102,121.188
19 feb 2020101,60102,80101,60102,22102,22729
18 feb 2020101,10101,62100,88100,88100,881.100
17 feb 2020100,44102,34100,44102,06102,061.943
14 feb 2020102,30102,40101,34101,54101,54805
14 feb 20201.29 Dividendo
13 feb 2020103,22103,38101,74102,94101,65882
12 feb 2020102,74103,28101,90102,62101,33953
11 feb 2020100,78101,44100,76101,1499,874.124
10 feb 202099,5099,9399,3699,3698,11713
07 feb 2020100,28100,2899,2199,6498,3911
06 feb 2020100,80101,4899,8599,9698,716.876
05 feb 202097,4099,8297,4099,8298,572.421
04 feb 202097,5097,7197,0197,6096,38657
03 feb 202097,0097,9295,4995,5994,395.579
31 gen 2020100,80101,5097,1697,8696,632.240
30 gen 202099,5299,8999,1599,5298,273.008
29 gen 2020101,54101,54100,70100,7099,44171
28 gen 2020100,22101,32100,22101,0899,812.720
27 gen 202099,69100,3498,42100,1898,922.841
24 gen 2020102,96103,04101,68101,68100,411.580
23 gen 2020101,52102,12100,96102,12100,842.397
22 gen 2020102,42102,42101,96101,98100,7050
21 gen 2020104,00105,44102,94102,94101,655.972
20 gen 2020104,00104,82104,00104,82103,51659
17 gen 2020105,30105,54104,50104,56103,251.507
16 gen 2020104,78105,36104,20105,26103,94612
15 gen 2020103,50104,18103,50104,00102,7034
14 gen 2020104,70104,90104,28104,66103,35250
13 gen 2020104,96105,38104,26104,56103,251.734
10 gen 2020104,54106,30104,54105,28103,96329
09 gen 2020106,56106,72105,10105,10103,78600
08 gen 2020108,10108,10106,48106,48105,15532
07 gen 2020107,58107,64106,20106,24104,912.706
06 gen 2020109,00109,02108,50108,50107,141.001
03 gen 2020108,74110,50108,16108,16106,801.635
02 gen 2020108,74108,74108,00108,20106,84563
30 dic 2019107,92107,92107,34107,72106,37523
27 dic 2019108,04108,60108,04108,24106,88629
23 dic 2019108,88108,88107,70108,04106,69690
20 dic 2019106,56107,56106,56107,56106,211.334
19 dic 2019107,20107,30106,34106,48105,15349
18 dic 2019106,58107,34106,12107,34105,991.045
17 dic 2019105,92107,52105,92107,02105,68575
16 dic 2019107,22107,22106,42106,70105,36847
13 dic 2019107,20107,28106,30106,30104,97160
12 dic 2019104,48106,66104,48106,58105,24340
11 dic 2019105,78106,00105,34105,40104,082.029
10 dic 2019105,98106,24105,60106,24104,91618
09 dic 2019106,48106,50105,46106,46105,13969
06 dic 2019105,00107,68105,00107,44106,091.796
05 dic 2019106,52106,52105,10105,14103,82910
04 dic 2019105,14105,56105,14105,28103,96487
03 dic 2019106,16106,16104,82105,10103,78906
02 dic 2019107,70107,92105,76105,76104,43721
29 nov 2019107,68107,68106,12106,12104,79162
28 nov 2019107,30107,40107,26107,26105,92194
27 nov 2019106,52106,52106,52106,52105,19-
26 nov 2019107,84107,84106,50106,52105,19116
25 nov 2019108,66108,66107,28107,62106,2742
22 nov 2019106,08108,08106,08107,74106,3998
21 nov 2019105,98106,24105,36106,24104,91204
20 nov 2019104,42106,36104,42106,36105,03926
19 nov 2019106,82107,42106,24106,28104,95889
18 nov 2019111,10111,10107,32107,32105,981.092
15 nov 2019110,96110,96109,48109,70108,33244
15 nov 20191.19 Dividendo
14 nov 2019111,74111,74110,62110,62108,06104
13 nov 2019109,80110,10109,42109,94107,39889
12 nov 2019110,30110,36110,30110,36107,8055
11 nov 2019109,22109,46108,16109,46106,93547
08 nov 2019109,64109,64109,18109,18106,65170
07 nov 2019109,24109,28109,02109,28106,75121
06 nov 2019109,70110,26109,06109,06106,53320
05 nov 2019108,98110,04108,90109,96107,41387
04 nov 2019104,70108,56103,82108,56106,051.571
01 nov 2019105,30105,30103,86103,86101,46380
31 ott 2019104,58104,98104,04104,26101,85719
30 ott 2019106,30106,30105,24105,24102,8039
29 ott 2019106,18106,98106,04106,98104,5048
28 ott 2019107,04107,36106,20106,22103,76775
25 ott 2019106,28106,28106,28106,28103,82-
24 ott 2019106,00106,28106,00106,28103,82199
23 ott 2019105,28105,28105,28105,28102,84-
22 ott 2019104,42105,68104,42105,28102,84309
21 ott 2019103,20104,36103,04104,08101,67619
18 ott 2019103,60103,60103,14103,14100,75202
17 ott 2019104,00104,20103,90103,90101,49258
16 ott 2019105,82105,82105,12105,12102,69602
15 ott 2019106,14106,14104,98105,98103,53278
14 ott 2019105,18105,48104,38105,48103,04539
11 ott 2019105,20105,20104,38105,12102,69564
10 ott 2019102,62103,86102,36103,86101,46170
09 ott 2019102,18103,06101,68103,06100,67751
08 ott 2019103,32103,36101,90102,3299,95650
07 ott 2019103,80104,40103,46104,02101,61967
04 ott 2019103,50104,00102,90103,18100,791.163
02 ott 2019107,58107,58103,68103,70101,303.091
01 ott 2019110,30110,30107,94107,94105,44778
30 set 2019107,06109,36107,06109,34106,81237
*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