CHV.DE - Chevron Corporation

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 lug 2019112,00112,20111,76111,76111,76217
15 lug 2019111,80112,20111,76111,76111,76217
12 lug 2019112,00112,00111,98111,98111,98173
11 lug 2019111,26111,28111,10111,28111,288
10 lug 2019110,72111,08109,98111,04111,041.218
09 lug 2019110,10110,68110,00110,68110,68333
08 lug 2019111,46111,46110,44110,56110,561.813
05 lug 2019109,72109,78108,86109,62109,62379
04 lug 2019110,50110,50109,38110,40110,40113
03 lug 2019109,38109,46108,52108,78108,78500
02 lug 2019110,72111,26110,72111,26111,2636
01 lug 2019112,88112,88110,70110,70110,70462
28 giu 2019108,72108,92108,28108,80108,80408
27 giu 2019109,60109,60108,66108,80108,80934
26 giu 2019109,78110,28109,14109,36109,36362
25 giu 2019108,80110,04108,80109,32109,32372
24 giu 2019109,60110,30109,34109,56109,56412
21 giu 2019109,74111,30109,74111,30111,30341
20 giu 2019109,50110,44109,28110,44110,441.018
19 giu 2019109,90110,32109,54109,54109,54806
18 giu 2019108,34109,96107,70109,74109,741.033
17 giu 2019108,14108,30107,74108,06108,06723
14 giu 2019106,86107,76106,86107,62107,621.389
13 giu 2019107,38107,84107,26107,54107,54681
12 giu 2019106,18106,30105,62106,22106,22555
11 giu 2019107,68109,00107,68107,88107,88231
07 giu 2019107,14108,54107,10107,20107,202.271
06 giu 2019104,98106,42104,50105,80105,801.687
05 giu 2019104,26104,90103,68103,86103,86154
04 giu 2019103,92104,18103,60104,18104,18242
03 giu 2019101,70103,30101,70103,12103,12720
31 mag 2019103,06103,44101,50103,20103,201.018
30 mag 2019104,10105,42103,76103,76103,76104
29 mag 2019105,82105,82104,68104,68104,68204
28 mag 2019106,26107,28106,26106,42106,42225
27 mag 2019105,92106,66105,90106,54106,54356
24 mag 2019106,54106,54105,06105,32105,32328
23 mag 2019108,16108,16107,88107,88107,88122
22 mag 2019108,74108,74108,42108,42108,42144
21 mag 2019108,94109,00108,88108,92108,92364
20 mag 2019110,18110,18107,74108,46108,46649
17 mag 2019107,98108,34107,98108,34108,34445
16 mag 2019107,22108,52107,22108,10108,10648
16 mag 20191.19 Dividendo
15 mag 2019109,14109,14108,28108,66107,47609
14 mag 2019108,44109,00108,22108,48107,29805
13 mag 2019107,94108,76106,90107,48106,30880
10 mag 2019107,66107,76106,88106,88105,71347
09 mag 2019104,02109,00104,02107,20106,031.599
08 mag 2019106,60106,60104,48105,44104,29643
07 mag 2019106,26106,80104,52104,74103,591.860
06 mag 2019103,80106,52103,12106,42105,251.276
03 mag 2019104,80105,28104,56105,28104,13213
02 mag 2019105,30105,88104,78105,10103,95672
30 apr 2019105,48108,58104,98108,38107,191.542
29 apr 2019104,98105,98104,28105,20104,05886
26 apr 2019106,56106,56104,24104,30103,16119
25 apr 2019106,80107,50106,04106,04104,88513
24 apr 2019108,16109,50106,62107,06105,895.684
23 apr 2019107,62109,00107,62108,66107,47636
18 apr 2019106,72107,40106,00106,18105,022.102
17 apr 2019108,38108,38107,08107,08105,911.350
16 apr 2019106,02107,14106,02106,94105,77460
15 apr 2019105,98106,46105,50106,24105,081.278
12 apr 2019111,30111,30105,24105,82104,665.519
11 apr 2019111,22111,28111,10111,28110,06211
10 apr 2019110,62112,10110,62111,82110,60225
09 apr 2019112,72112,74111,14111,14109,92398
08 apr 2019112,80112,85112,38112,54111,31637
05 apr 2019111,04112,20110,80112,13110,90305
04 apr 2019110,52110,52110,52110,52109,3123
03 apr 2019111,00111,01110,97110,97109,75153
02 apr 2019112,21112,21111,16111,24110,02462
01 apr 2019111,16111,73110,44111,46110,24652
29 mar 2019110,46110,46109,61109,65108,45198
28 mar 2019108,37109,31107,91109,23108,031.030
27 mar 2019109,42109,42109,01109,02107,831.226
26 mar 2019109,61109,63109,61109,63108,43167
25 mar 2019109,48109,89108,45108,59107,40380
22 mar 2019110,29110,29109,14109,14107,94155
21 mar 2019109,17110,57109,17110,30109,09290
20 mar 2019109,95110,52109,95110,43109,22609
19 mar 2019110,70111,60110,70111,09109,87710
18 mar 2019110,57110,57110,57110,57109,36-
15 mar 2019109,31110,57109,31110,57109,36333
14 mar 2019110,87110,90110,38110,38109,17131
13 mar 2019110,28110,30108,91109,80108,60200
12 mar 2019110,84110,84110,08110,26109,05105
11 mar 2019109,37110,57108,10110,23109,02468
08 mar 2019106,44107,09106,43107,09105,92393
07 mar 2019108,43110,38108,43109,24108,04891
06 mar 2019107,40109,38107,40108,60107,41822
05 mar 2019108,23108,27108,23108,27107,0818
04 mar 2019106,71108,38106,71107,55106,37496
01 mar 2019106,60106,60105,59105,97104,81143
28 feb 2019104,09104,39104,09104,39103,2552
27 feb 2019105,39106,17104,81106,17105,01433
26 feb 2019105,60106,17105,60106,17105,01102
25 feb 2019105,24105,24105,24105,24104,09-
22 feb 2019104,66105,90104,66105,24104,09330
*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