Italia markets close in 3 hours 56 minutes

Chevron Corporation (CVX)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
145,51+1,15 (+0,80%)
Alla chiusura: 04:01PM EST
146,12 +0,61 (+0,42%)
Preborsa: 07:30AM EST
Periodo di tempo:
29 nov 2022 - 29 nov 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 nov 2023144,78146,52144,06145,51145,519.742.700
27 nov 2023144,65144,82142,85144,36144,369.850.800
24 nov 2023144,30145,94144,20144,90144,903.861.000
22 nov 2023141,74144,39140,72144,33144,337.216.100
21 nov 2023143,83144,30142,70144,04144,046.783.300
20 nov 2023144,63145,69144,27144,38144,388.062.400
17 nov 2023142,95145,19142,40144,46144,4611.075.600
16 nov 2023143,02143,51140,74141,77141,7714.031.300
16 nov 20231.51 Dividendo
15 nov 2023144,86146,64144,41145,56144,0510.052.100
14 nov 2023144,48145,50143,86145,05143,5511.224.400
13 nov 2023143,15144,30142,85144,00142,518.747.700
10 nov 2023143,29143,44141,73142,95141,4711.988.200
09 nov 2023143,05143,91141,78141,94140,4710.359.500
08 nov 2023143,88144,65142,25142,40140,9212.654.100
07 nov 2023145,16145,61143,24144,41142,9115.054.600
06 nov 2023148,73149,33146,69147,00145,4810.634.200
03 nov 2023148,30148,56146,15147,61146,0813.153.000
02 nov 2023144,54149,00143,83148,76147,2211.099.100
01 nov 2023145,98146,01143,82143,98142,4910.819.600
31 ott 2023146,10146,52144,23145,73144,2214.261.300
30 ott 2023145,66146,44144,32146,09144,5713.857.100
27 ott 2023150,72151,25143,96144,35142,8524.524.300
26 ott 2023155,01155,18153,63154,75153,1410.830.400
25 ott 2023156,94157,41155,17155,87154,2510.502.400
24 ott 2023160,89161,08156,47156,65155,0217.689.900
23 ott 2023163,30164,43160,25160,68159,0116.232.400
20 ott 2023168,41169,10166,10166,83165,107.457.300
19 ott 2023168,70170,17167,51169,10167,356.580.200
18 ott 2023168,47169,70167,58168,92167,176.893.500
17 ott 2023164,83168,20164,65167,59165,857.538.300
16 ott 2023165,34165,81163,85165,40163,685.446.000
13 ott 2023163,41164,84162,30164,06162,368.042.800
12 ott 2023163,26163,26160,90161,23159,567.397.000
11 ott 2023165,07165,08160,48161,10159,4312.570.700
10 ott 2023166,77167,40165,68166,54164,816.512.900
09 ott 2023166,38168,19164,95166,72164,998.183.500
06 ott 2023164,31164,37158,99162,23160,5510.187.400
05 ott 2023161,42164,75161,39163,90162,208.073.000
04 ott 2023164,70164,98161,49163,04161,359.664.700
03 ott 2023165,92167,36165,51166,93165,206.168.600
02 ott 2023168,34168,57165,23166,54164,816.839.600
29 set 2023170,49170,50167,82168,62166,877.395.200
28 set 2023170,55171,70169,43170,59168,827.151.800
27 set 2023169,37171,23168,81171,04169,279.124.400
26 set 2023167,44168,41166,98167,80166,065.659.200
25 set 2023166,33168,78165,99168,71166,965.510.000
22 set 2023166,23167,42165,94166,28164,565.963.000
21 set 2023167,12167,87165,05165,19163,487.150.000
20 set 2023167,07168,51166,60166,69164,965.939.100
19 set 2023168,69168,96166,43167,20165,476.615.100
18 set 2023167,87168,36166,40167,22165,497.027.600
15 set 2023166,21168,37165,88166,50164,7717.266.500
14 set 2023167,70168,50167,12167,23165,508.822.800
13 set 2023167,41167,75165,58166,20164,485.759.500
12 set 2023165,30167,19165,10166,81165,087.521.100
11 set 2023168,08168,59162,87163,76162,067.155.100
08 set 2023167,42168,49166,71167,21165,487.434.400
07 set 2023167,14167,90166,28166,64164,917.925.900
06 set 2023166,28167,44165,58166,63164,907.195.500
05 set 2023165,28167,56165,20166,46164,739.755.800
01 set 2023162,64164,69162,64164,30162,606.660.400
31 ago 2023161,01161,24159,93161,10159,437.003.700
30 ago 2023160,59161,25159,93160,18158,525.534.900
29 ago 2023160,91160,95159,10159,96158,305.374.800
28 ago 2023159,53161,80159,22160,21158,554.386.100
25 ago 2023159,07159,91157,65159,12157,475.291.800
24 ago 2023157,73159,89157,56157,94156,305.989.600
23 ago 2023158,14159,41156,70159,25157,604.975.600
22 ago 2023160,49161,25158,97159,04157,396.081.700
21 ago 2023161,20162,07159,45160,36158,706.802.300
18 ago 2023158,38161,32158,16160,90159,235.998.600
17 ago 2023159,18162,14158,97159,75158,098.270.500
17 ago 20231.51 Dividendo
16 ago 2023160,52161,83158,47158,63155,497.920.500
15 ago 2023163,40163,41159,10159,24156,097.876.500
14 ago 2023163,77164,25162,61164,03160,786.060.100
11 ago 2023160,50164,17160,18164,15160,906.680.300
10 ago 2023160,33162,48159,62160,83157,658.647.100
09 ago 2023160,86161,44159,31159,86156,7010.531.500
08 ago 2023157,94159,79156,22159,65156,496.451.300
07 ago 2023161,01161,38159,08159,89156,7313.927.400
04 ago 2023160,66163,02159,04159,31156,1610.182.300
03 ago 2023159,91161,70158,85159,67156,516.680.700
02 ago 2023161,17161,22158,06159,73156,577.067.100
01 ago 2023163,64163,64160,55162,30159,097.531.400
31 lug 2023161,13163,98160,62163,66160,4213.056.300
28 lug 2023158,41159,00156,51158,87155,736.542.300
27 lug 2023162,09162,47159,22159,66156,506.470.100
26 lug 2023160,88162,09160,55161,34158,156.056.400
25 lug 2023161,91163,51160,66162,56159,346.767.600
24 lug 2023160,47164,04160,01161,82158,629.722.100
21 lug 2023157,53158,83157,06158,69155,558.753.500
20 lug 2023156,16157,19155,71156,40153,305.866.600
19 lug 2023153,83155,78153,28154,69151,635.653.100
18 lug 2023152,67156,07152,37153,75150,716.798.700
17 lug 2023153,35154,14152,64153,44150,404.351.700
14 lug 2023157,01157,02153,30153,58150,547.051.300
13 lug 2023159,84160,60156,57157,51154,398.143.900
12 lug 2023159,22160,34158,33159,64156,486.464.000
*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...