Italia markets closed

Chevron Corp (CHV.SG)

Stuttgart - Stuttgart Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
146,54+1,12 (+0,77%)
Alla chiusura: 05:56PM CEST
Periodo di tempo:
01 giu 2023 - 01 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
31 mag 2024145,72146,70145,72146,54146,54326
30 mag 2024145,12145,60144,58145,42145,4298
29 mag 2024146,18146,78144,80144,96144,96105
28 mag 2024145,90146,46145,82146,42146,4229
27 mag 2024145,44146,16145,44146,16146,1669
24 mag 2024144,84145,92144,76145,34145,34268
23 mag 2024144,96146,02144,86145,06145,0679
22 mag 2024146,82147,12145,00145,00145,00119
21 mag 2024148,02148,56147,38147,52147,52110
20 mag 2024149,76149,76148,90149,22149,2250
17 mag 2024148,32149,46148,32149,46149,46144
16 mag 2024148,14148,90148,14148,38148,3870
16 mag 20241.63 Dividendo
15 mag 2024151,00151,64149,40149,42147,7972
14 mag 2024152,36153,24150,74151,04149,3930
13 mag 2024153,76153,76151,68151,68150,036
10 mag 2024153,70154,00153,70154,00152,3240
09 mag 2024151,18151,64151,18151,64149,9920
08 mag 2024150,76151,38150,76151,38149,73153
07 mag 2024151,02151,18150,58150,58148,9494
06 mag 2024148,84151,42148,84151,06149,41172
03 mag 2024150,04150,04146,76147,52145,9182
02 mag 2024149,52150,32149,44149,96148,32230
30 apr 2024155,02155,28151,54151,54149,89318
29 apr 2024154,56155,22154,56155,14153,4511
26 apr 2024153,64154,22153,02153,02151,35116
25 apr 2024152,02153,46152,02153,46151,7960
24 apr 2024152,02152,68151,98152,26150,60120
23 apr 2024151,80151,80150,66151,66150,0185
22 apr 2024149,02151,66149,02151,66150,01115
19 apr 2024149,00150,64148,04150,22148,58180
18 apr 2024146,12147,86146,12147,86146,25-
17 apr 2024146,70148,10146,46147,08145,4820
16 apr 2024148,46148,46146,64147,12145,5211
15 apr 2024150,80150,80148,32148,32146,70849
12 apr 2024151,08151,20151,08151,08149,4316
11 apr 2024150,88151,86149,22150,72149,081.060
10 apr 2024148,94150,86148,94150,86149,21487
09 apr 2024148,32148,98148,04148,16146,54320
08 apr 2024148,12148,82148,12148,82147,20-
05 apr 2024148,38149,22148,38149,22147,59143
04 apr 2024147,70148,66147,62148,30146,68590
03 apr 2024148,46148,74148,24148,52146,90353
02 apr 2024148,00148,58147,84148,58146,9650
28 mar 2024144,12146,50144,10146,50144,90226
27 mar 2024143,00143,68143,00143,68142,11216
26 mar 2024143,64144,46142,90143,40141,8470
25 mar 2024142,68144,72142,68144,30142,7357
22 mar 2024141,58143,14141,58142,90141,342
21 mar 2024141,58141,78141,58141,78140,2370
20 mar 2024143,88144,02142,16142,18140,63415
19 mar 2024142,28144,24142,28144,12142,5570
18 mar 2024143,02143,46142,70142,92141,36128
15 mar 2024143,08143,26143,06143,06141,50150
14 mar 2024140,84141,38140,82140,82139,28360
13 mar 2024138,84141,04138,84140,50138,978
12 mar 2024138,72139,42138,72139,30137,78107
11 mar 2024136,80138,26136,80138,26136,75132
08 mar 2024137,04137,04136,02136,62135,131.000
07 mar 2024135,76136,98135,76136,76135,2752
06 mar 2024137,58139,24135,88135,88134,401.105
05 mar 2024136,24138,50136,24137,42135,9276
04 mar 2024140,48141,68136,48136,72135,23175
01 mar 2024140,64142,14140,64142,14140,5955
29 feb 2024140,12140,12140,12140,12138,59-
28 feb 2024140,18140,62140,18140,58139,0556
27 feb 2024141,60141,60141,24141,48139,9470
26 feb 2024142,74142,74142,34142,42140,87425
23 feb 2024142,96143,62141,98141,98140,43439
22 feb 2024143,44144,66143,44143,60142,03142
21 feb 2024142,46142,46142,46142,46140,91-
20 feb 2024144,48144,48143,56143,56141,9960
19 feb 2024143,50145,32143,40145,32143,73623
16 feb 2024142,86144,30142,86143,76142,19158
15 feb 2024139,72143,64139,50143,64142,07268
15 feb 20241.63 Dividendo
14 feb 2024140,16140,72140,16140,24137,10135
13 feb 2024141,22141,22141,22141,22138,06-
12 feb 2024139,72141,10139,72141,10137,94137
09 feb 2024142,36143,12140,56140,56137,41132
08 feb 2024141,34142,58140,62142,58139,39326
07 feb 2024141,04141,04140,82140,82137,66-
06 feb 2024141,98142,34141,48142,34139,15240
05 feb 2024141,16142,44141,02142,44139,252.652
02 feb 2024136,18141,14136,18141,12137,96229
01 feb 2024136,42137,20136,42136,80133,7417
31 gen 2024137,88137,88137,88137,88134,79-
30 gen 2024137,56137,76137,56137,76134,6720
29 gen 2024137,34137,64136,66136,66133,60184
26 gen 2024136,16136,72135,54135,56132,52395
25 gen 2024132,64134,54132,64134,54131,5355
24 gen 2024130,62132,40130,62131,94128,98150
23 gen 2024130,60131,06130,20131,02128,08259
22 gen 2024129,10130,74129,10130,50127,5820
19 gen 2024130,14130,50130,14130,50127,5820
18 gen 2024131,48131,48128,76130,76127,83228
17 gen 2024132,02132,22131,26131,54128,59-
16 gen 2024134,20135,70132,80132,80129,82630
15 gen 2024135,18135,18135,18135,18132,1540
12 gen 2024133,50134,18133,50133,86130,86123
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...