Italia markets open in 26 minutes

Chevron Corporation (CHV.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
71,81+1,84 (+2,63%)
Alla chiusura: 5:35PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 202071,9672,0870,9071,8171,811.540
31 lug 202073,5074,3069,0669,9769,975.928
30 lug 202075,6176,4372,9673,3673,361.090
29 lug 202075,6776,0375,6776,0376,03658
28 lug 202078,0878,0876,0876,4076,401.025
27 lug 202076,0978,8176,0976,7476,741.756
24 lug 202077,1279,1277,1277,1477,14549
23 lug 202079,2179,2177,6477,8277,821.859
22 lug 202077,8477,8477,4977,4977,49162
21 lug 202074,3379,2374,3379,2379,231.518
20 lug 2020------
17 lug 202076,5477,6776,4576,6876,68161
16 lug 202077,8078,0177,4778,0178,01328
15 lug 202079,4979,4977,4577,7677,762.230
14 lug 202075,1577,1074,6177,0077,00165
13 lug 202076,2576,2574,9075,5275,524.883
10 lug 202073,3374,8972,3974,8274,82697
09 lug 202076,0076,5073,7573,7573,751.996
08 lug 202077,7077,7076,1076,7976,791.026
07 lug 202077,8978,2777,8078,2778,27520
06 lug 202077,8380,6777,5377,5377,531.532
03 lug 202079,5779,5778,8678,8678,8624
02 lug 202078,2079,2377,7678,7778,77833
01 lug 202079,2480,7778,5178,6578,651.089
30 giu 202078,1278,7277,5478,0978,09697
29 giu 202077,5178,1777,1877,9877,98247
26 giu 202080,1680,1876,6776,6776,67425
25 giu 202077,1179,2076,9278,3678,36585
24 giu 202080,8480,8478,0078,0378,03928
23 giu 202082,0482,5281,7882,3082,30300
22 giu 202082,0882,0879,9081,0481,04991
19 giu 202083,1783,7382,9483,7383,73667
18 giu 202082,3582,7980,5982,7982,79473
17 giu 202082,5585,0781,8381,8381,831.958
16 giu 202082,7884,5382,0582,9282,92605
15 giu 202081,1281,1278,6979,5679,561.918
12 giu 202080,0182,1977,0181,3881,381.444
11 giu 202084,7484,7481,5981,7781,772.987
10 giu 202089,2189,7886,1387,0787,071.175
09 giu 202091,6691,6688,0090,4390,436.735
08 giu 202089,4193,8788,7190,0790,073.749
05 giu 202084,3890,0584,1189,8089,803.727
04 giu 202086,9986,9984,9285,0485,04920
03 giu 202084,7186,5084,7186,3586,351.046
02 giu 202084,0684,3883,4784,3784,37797
29 mag 202082,6382,6380,3080,3080,301.277
28 mag 202086,2886,2882,6083,2083,20913
27 mag 202084,4386,6784,0084,7784,773.411
26 mag 202085,4985,5083,9085,3285,322.179
25 mag 202084,4284,4282,8683,7983,7987
22 mag 202083,1883,7882,4882,8682,86505
21 mag 202086,5186,5183,1083,7583,75599
20 mag 202082,3083,8182,3083,3383,33876
19 mag 202084,5185,8982,7083,4883,481.279
18 mag 202085,2685,7983,5385,7985,792.402
18 mag 20201.29 Dividendo
15 mag 202085,2585,6981,7283,5582,2610.012
14 mag 202083,9683,9678,8482,6281,3412.150
13 mag 202083,0184,5581,1181,1179,862.510
12 mag 202086,9087,1584,9285,5484,222.580
11 mag 202088,4988,7586,1286,7485,401.679
08 mag 202087,7087,7086,3087,1685,811.629
07 mag 202083,0086,8983,0086,5285,182.133
06 mag 202087,0487,9983,2083,2081,92920
05 mag 202086,5087,7285,3287,6486,292.413
04 mag 202080,1182,5579,1581,4180,153.229
30 apr 202089,9989,9984,1084,4483,144.512
29 apr 202084,2686,8982,7986,5285,181.675
28 apr 202082,5683,5881,8283,5082,213.505
27 apr 202079,9981,3679,2680,9279,676.840
24 apr 202081,3181,3179,4979,7078,471.846
23 apr 202080,4981,4279,7081,4280,16976
22 apr 202076,0078,1275,0177,4976,291.931
21 apr 202076,7077,1273,5075,3674,206.743
20 apr 202079,2579,6375,8979,6378,402.841
17 apr 202076,7977,3074,3477,0775,882.139
16 apr 202075,0177,1673,5773,5772,433.377
15 apr 202074,7076,1173,2674,1272,981.619
14 apr 202082,0382,0376,9178,4477,239.123
09 apr 202080,4081,6678,5478,8277,607.227
08 apr 202076,0177,1074,1977,1075,913.783
07 apr 202076,9977,8074,0277,6276,424.144
06 apr 202073,5073,5069,9872,1871,074.310
03 apr 202069,5173,0369,0869,6668,587.368
02 apr 202064,7471,7064,7469,6168,547.587
01 apr 202063,5166,0763,5065,0664,061.804
31 mar 202067,8068,2366,0968,0466,992.150
30 mar 202061,4065,7260,4965,6264,613.579
27 mar 202068,9668,9663,9264,6963,693.397
26 mar 202063,0068,8261,6068,6867,623.314
25 mar 202063,4566,4561,0165,9564,939.340
24 mar 202053,9961,0252,2459,5358,619.507
23 mar 202055,0156,5549,2852,1851,376.883
20 mar 202055,8058,5853,3353,3352,513.159
19 mar 202052,2253,4749,3051,3150,527.610
18 mar 202061,7262,0756,4757,6256,732.318
17 mar 202066,6966,6960,0062,6761,703.720
16 mar 202067,7470,2965,0468,4167,354.639
13 mar 202073,0873,0867,7768,4167,353.287
12 mar 202071,9771,9766,1166,1165,094.130
*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