CHV.DE - Chevron Corporation

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
16 dic 2019107,22107,22106,82106,82106,8224
13 dic 2019107,20107,28106,30106,30106,30160
12 dic 2019104,48106,66104,48106,58106,58340
11 dic 2019105,78106,00105,34105,40105,402.029
10 dic 2019105,98106,24105,60106,24106,24618
09 dic 2019106,48106,50105,46106,46106,46969
06 dic 2019105,00107,68105,00107,44107,441.796
05 dic 2019106,52106,52105,10105,14105,14910
04 dic 2019105,14105,56105,14105,28105,28487
03 dic 2019106,16106,16104,82105,10105,10906
02 dic 2019107,70107,92105,76105,76105,76721
29 nov 2019107,68107,68106,12106,12106,12162
28 nov 2019107,30107,40107,26107,26107,26194
27 nov 2019106,52106,52106,52106,52106,52-
26 nov 2019107,84107,84106,50106,52106,52116
25 nov 2019108,66108,66107,28107,62107,6242
22 nov 2019106,08108,08106,08107,74107,7498
21 nov 2019105,98106,24105,36106,24106,24204
20 nov 2019104,42106,36104,42106,36106,36926
19 nov 2019106,82107,42106,24106,28106,28889
18 nov 2019111,10111,10107,32107,32107,321.092
15 nov 2019110,96110,96109,48109,70109,70244
15 nov 20191.19 Dividendo
14 nov 2019111,74111,74110,62110,62109,43104
13 nov 2019109,80110,10109,42109,94108,76889
12 nov 2019110,30110,36110,30110,36109,1755
11 nov 2019109,22109,46108,16109,46108,28547
08 nov 2019109,64109,64109,18109,18108,01170
07 nov 2019109,24109,28109,02109,28108,10121
06 nov 2019109,70110,26109,06109,06107,89320
05 nov 2019108,98110,04108,90109,96108,78387
04 nov 2019104,70108,56103,82108,56107,391.571
01 nov 2019105,30105,30103,86103,86102,74380
31 ott 2019104,58104,98104,04104,26103,14719
30 ott 2019106,30106,30105,24105,24104,1139
29 ott 2019106,18106,98106,04106,98105,8348
28 ott 2019107,04107,36106,20106,22105,08775
25 ott 2019106,28106,28106,28106,28105,14-
24 ott 2019106,00106,28106,00106,28105,14199
23 ott 2019105,28105,28105,28105,28104,15-
22 ott 2019104,42105,68104,42105,28104,15309
21 ott 2019103,20104,36103,04104,08102,96619
18 ott 2019103,60103,60103,14103,14102,03202
17 ott 2019104,00104,20103,90103,90102,78258
16 ott 2019105,82105,82105,12105,12103,99602
15 ott 2019106,14106,14104,98105,98104,84278
14 ott 2019105,18105,48104,38105,48104,35539
11 ott 2019105,20105,20104,38105,12103,99564
10 ott 2019102,62103,86102,36103,86102,74170
09 ott 2019102,18103,06101,68103,06101,95751
08 ott 2019103,32103,36101,90102,32101,22650
07 ott 2019103,80104,40103,46104,02102,90967
04 ott 2019103,50104,00102,90103,18102,071.163
02 ott 2019107,58107,58103,68103,70102,583.091
01 ott 2019110,30110,30107,94107,94106,78778
30 set 2019107,06109,36107,06109,34108,16237
27 set 2019109,90109,90109,26109,82108,641.134
26 set 2019112,64113,36112,36112,36111,15469
25 set 2019112,02113,06112,00113,06111,84372
24 set 2019113,24113,24112,84112,84111,6389
23 set 2019112,62113,20112,62112,94111,73190
20 set 2019112,44113,16112,44113,08111,8660
19 set 2019111,38112,90111,38112,02110,81234
18 set 2019111,64112,52111,64111,78110,58641
17 set 2019113,02113,56112,30112,62111,41266
16 set 2019113,58114,22113,08114,06112,831.809
13 set 2019108,60110,30108,60109,76108,58342
12 set 2019109,66110,28108,84110,04108,861.971
11 set 2019111,44111,44110,26110,26109,07340
10 set 2019107,70111,32107,70110,96109,77227
09 set 2019107,08107,98107,08107,98106,826
06 set 2019106,84107,20105,20107,20106,053.684
05 set 2019106,18107,96106,18107,96106,80487
04 set 2019106,34107,46106,14106,82105,67506
03 set 2019106,52107,30105,18105,56104,423.044
02 set 2019107,26107,26107,26107,26106,11-
30 ago 2019105,88107,26105,88107,26106,111.294
29 ago 2019105,04107,00105,04106,52105,375.826
28 ago 2019104,86105,32104,54105,32104,19335
27 ago 2019104,56105,10104,56104,66103,53140
26 ago 2019104,00104,36104,00104,36103,24200
23 ago 2019106,74106,74104,80104,82103,69185
22 ago 2019105,84107,08105,84106,58105,43730
21 ago 2019105,52106,06105,52106,06104,92353
20 ago 2019104,84104,96104,84104,96103,8319
19 ago 2019105,42105,66105,24105,66104,52490
16 ago 2019105,70106,02104,68104,68103,551.193
16 ago 20191.19 Dividendo
15 ago 2019105,96106,00105,00105,60103,29226
14 ago 2019109,50109,50106,62107,20104,85632
13 ago 2019108,92108,92108,20108,90106,51381
12 ago 2019109,80109,80107,86107,86105,50111
09 ago 2019109,68109,68108,72108,82106,44220
08 ago 2019105,78108,40105,78108,40106,03709
07 ago 2019106,82106,90105,22105,38103,07818
06 ago 2019107,58107,58105,36105,88103,56557
05 ago 2019108,96108,96106,60107,36105,013.309
02 ago 2019109,64111,04108,74109,84107,431.469
01 ago 2019111,64111,64110,00111,24108,80217
31 lug 2019111,06111,06111,06111,06108,63-
*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