Italia markets closed

Chevron Corporation (CVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
153,19+0,62 (+0,41%)
Alla chiusura: 04:03PM EDT
153,20 +0,01 (+0,01%)
Dopo ore: 05:12PM EDT
Periodo di tempo:
17 giu 2023 - 17 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 giu 2024152,50153,93151,93153,19153,195.957.626
14 giu 2024153,13153,29151,97152,57152,576.157.400
13 giu 2024153,77154,09152,23152,84152,846.163.000
12 giu 2024157,49157,63152,40154,22154,2210.017.400
11 giu 2024156,17156,75154,48156,49156,495.132.000
10 giu 2024156,41158,20156,32156,74156,747.075.900
07 giu 2024155,71157,69155,13156,08156,085.887.700
06 giu 2024154,50156,02153,39155,93155,935.215.100
05 giu 2024156,16157,02154,53154,98154,987.058.500
04 giu 2024155,72156,35154,11156,13156,136.360.500
03 giu 2024161,49161,68156,46157,46157,469.009.900
31 mag 2024158,63162,58158,51162,30162,3010.334.200
30 mag 2024156,85158,46156,81158,26158,266.371.200
29 mag 2024158,02158,49156,44156,90156,905.909.600
28 mag 2024158,12159,42157,95159,04159,046.928.300
24 mag 2024158,08158,97157,30157,75157,754.476.600
23 mag 2024157,92158,60156,33156,94156,946.718.400
22 mag 2024159,52159,52156,52157,57157,576.260.500
21 mag 2024160,58161,46159,74159,97159,974.783.300
20 mag 2024162,72163,00161,07161,14161,144.913.800
17 mag 2024161,75162,97161,19162,67162,675.497.900
16 mag 2024161,53162,00160,48161,09161,096.409.400
16 mag 20241.63 Dividendo
15 mag 2024163,13163,80160,17163,05161,427.603.100
14 mag 2024164,34165,20163,02163,61161,974.924.000
13 mag 2024166,48166,91162,98164,53162,896.848.300
10 mag 2024166,04166,42165,02165,82164,165.490.900
09 mag 2024163,02165,51162,73165,45163,806.683.300
08 mag 2024161,95163,08161,54162,54160,926.706.400
07 mag 2024162,31163,15162,02162,67161,046.869.900
06 mag 2024160,73164,02160,73162,30160,688.430.300
03 mag 2024160,66160,66157,04160,25158,6511.664.500
02 mag 2024160,41161,78159,89160,73159,128.597.100
01 mag 2024160,78161,45158,90159,63158,037.713.700
30 apr 2024165,97166,12160,95161,27159,668.457.300
29 apr 2024165,91167,11164,69166,33164,676.364.000
26 apr 2024165,23166,98163,30165,89164,239.736.400
25 apr 2024163,70165,60162,67165,28163,639.702.600
24 apr 2024161,88163,84161,45163,57161,937.610.300
23 apr 2024161,31162,85160,60162,85161,225.597.600
22 apr 2024159,95162,70158,44161,92160,306.779.200
19 apr 2024158,75160,75158,15160,00158,407.733.100
18 apr 2024157,14158,04156,39157,57155,994.979.200
17 apr 2024155,99157,71155,64156,40154,846.733.900
16 apr 2024157,30157,81155,42156,28154,725.541.900
15 apr 2024159,94160,49157,36157,59156,017.236.900
12 apr 2024162,29163,87158,04158,96157,3711.058.800
11 apr 2024163,62163,62159,80161,89160,277.682.500
10 apr 2024162,21162,77161,01162,67161,047.525.800
09 apr 2024161,85162,53160,46162,00160,386.577.400
08 apr 2024161,65162,50160,33161,27159,667.253.200
05 apr 2024161,33162,17159,86161,60159,987.429.800
04 apr 2024160,80161,95159,82160,69159,089.269.700
03 apr 2024160,10160,95159,72160,44158,847.819.700
02 apr 2024160,05161,22159,02159,78158,188.815.400
01 apr 2024158,27159,59156,94159,08157,496.285.700
28 mar 2024157,15158,19156,37157,74156,168.331.600
27 mar 2024154,87156,44154,85156,35154,797.416.900
26 mar 2024156,52156,86154,65155,27153,726.677.900
25 mar 2024155,48157,31155,27156,47154,916.058.700
22 mar 2024155,08155,28154,16154,66153,115.973.700
21 mar 2024154,95155,69154,41154,86153,317.899.100
20 mar 2024155,76156,43154,23154,55153,008.449.100
19 mar 2024155,30156,84155,01156,62155,057.736.700
18 mar 2024156,03156,67154,94155,41153,867.242.700
15 mar 2024155,19157,04154,42155,55153,9920.379.100
14 mar 2024153,77155,73152,76155,70154,149.047.200
13 mar 2024153,24154,88153,15153,89152,358.065.600
12 mar 2024151,83152,57150,79151,89150,376.432.900
11 mar 2024150,50152,08149,59152,00150,487.577.100
08 mar 2024149,37149,99148,39149,88148,387.527.400
07 mar 2024148,50150,75148,45149,37147,888.739.300
06 mar 2024150,83152,41148,14148,33146,8514.692.100
05 mar 2024148,83150,62148,30149,59148,096.985.500
04 mar 2024152,50152,59147,67148,88147,3912.503.200
01 mar 2024153,05154,35152,25152,81151,287.458.700
29 feb 2024152,91153,24151,48152,01150,499.334.400
28 feb 2024152,36153,86151,78152,34150,826.715.900
27 feb 2024153,20153,88149,90152,16150,6415.093.800
26 feb 2024154,54155,55153,83154,45152,916.900.800
23 feb 2024154,87154,92153,25154,66153,116.561.600
22 feb 2024154,82156,63153,83155,43153,888.874.900
21 feb 2024154,57155,57154,10155,44153,896.630.100
20 feb 2024155,47155,61153,83154,00152,466.977.900
16 feb 2024155,37155,77154,09154,63153,087.569.000
15 feb 2024149,91155,09149,67154,46152,928.950.300
15 feb 20241.63 Dividendo
14 feb 2024151,28152,20150,08151,01147,895.995.100
13 feb 2024152,62153,07149,60150,60147,496.987.100
12 feb 2024151,62152,61151,39152,08148,936.713.000
09 feb 2024154,42155,32150,98151,04147,929.194.500
08 feb 2024151,95154,30151,65154,06150,879.237.000
07 feb 2024153,02153,78151,17152,13148,986.252.000
06 feb 2024152,50153,54151,81152,35149,206.198.200
05 feb 2024151,62153,51150,79152,33149,188.277.800
02 feb 2024150,86153,38149,55152,24149,0912.838.400
01 feb 2024148,19149,02146,52147,89144,838.641.100
31 gen 2024150,37150,38147,34147,43144,3810.428.000
30 gen 2024148,18150,31147,71150,12147,029.902.900
29 gen 2024149,09149,22147,11149,08146,0010.494.800
*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...