CVX - Chevron Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 giu 2023153,33156,16153,20155,79155,796.173.200
05 giu 2023158,45158,45155,24155,51155,516.443.800
02 giu 2023154,58156,75153,61156,26156,269.460.100
01 giu 2023151,30153,74149,74152,16152,169.887.700
31 mag 2023151,54152,42150,36150,62150,6213.346.400
30 mag 2023151,67153,26151,21153,12153,127.814.800
26 mag 2023155,29155,63153,46154,08154,087.736.200
25 mag 2023154,68155,63153,50154,56154,567.037.700
24 mag 2023157,95158,57156,29157,27157,277.064.000
23 mag 2023154,14157,68153,84156,85156,8510.436.200
22 mag 2023153,79154,83152,09152,44152,4411.661.000
19 mag 2023154,89156,44153,99155,23155,238.099.200
18 mag 2023152,87154,24151,53154,01154,017.477.700
18 mag 20231.51 Dividendo
17 mag 2023154,79156,42153,96155,71154,206.169.600
16 mag 2023156,48157,02153,33153,51152,027.007.700
15 mag 2023157,23158,16156,23157,20155,685.096.700
12 mag 2023157,00157,93155,56156,62155,104.897.500
11 mag 2023155,38156,32153,89156,22154,716.666.100
10 mag 2023160,44160,44155,88157,09155,576.161.200
09 mag 2023158,11160,42157,91159,12157,585.019.800
08 mag 2023161,57162,30159,52159,58158,035.028.200
05 mag 2023159,30161,12158,78160,21158,665.801.500
04 mag 2023157,11158,20155,42156,22154,717.500.400
03 mag 2023158,15159,57156,74156,83155,317.538.100
02 mag 2023165,32165,38158,45160,04158,4910.701.700
01 mag 2023167,71168,73166,36167,24165,626.099.800
28 apr 2023164,50168,94164,05168,58166,9510.033.600
27 apr 2023166,43167,39165,07166,95165,336.417.200
26 apr 2023168,21168,95165,23165,98164,375.927.400
25 apr 2023170,32170,40168,43168,99167,355.807.200
24 apr 2023169,10172,38168,58171,48169,827.177.600
21 apr 2023169,83170,59168,84169,12167,487.179.000
20 apr 2023168,76170,06168,02169,85168,205.851.100
19 apr 2023169,46170,74169,10170,68169,025.506.800
18 apr 2023170,82172,39170,13170,52168,878.045.600
17 apr 2023172,39172,54170,22170,92169,267.006.000
14 apr 2023172,50172,88171,22172,44170,774.930.700
13 apr 2023170,25172,47169,82172,09170,426.856.600
12 apr 2023170,45171,12169,47169,82168,176.157.900
11 apr 2023169,07170,34168,07169,22167,585.469.600
10 apr 2023168,49169,68167,31168,29166,665.923.500
06 apr 2023169,35169,41167,13167,65166,025.803.200
05 apr 2023169,26170,44167,74169,88168,236.478.100
04 apr 2023171,14171,14167,72169,04167,407.521.400
03 apr 2023169,80171,10168,92169,95168,3012.868.200
31 mar 2023162,70163,72162,15163,16161,587.041.400
30 mar 2023162,25163,01161,58162,39160,826.322.400
29 mar 2023160,62161,32159,33160,86159,307.569.700
28 mar 2023157,28160,19156,68159,49157,945.605.400
27 mar 2023157,40158,48155,69157,65156,127.006.800
24 mar 2023152,10156,65151,83156,06154,556.600.100
23 mar 2023157,02158,76153,14154,52153,027.859.400
22 mar 2023159,87160,06155,93156,07154,566.315.000
21 mar 2023157,16159,57156,47159,31157,779.753.500
20 mar 2023151,74155,78151,29154,58153,088.469.200
17 mar 2023153,62155,38150,60152,34150,8633.161.800
16 mar 2023150,16155,47149,91154,29152,7912.849.600
15 mar 2023155,59157,95152,01153,80152,3114.063.100
14 mar 2023158,26164,02157,88160,76159,2010.035.200
13 mar 2023156,44160,95153,80158,71157,1710.106.100
10 mar 2023160,94164,67158,67159,67158,127.385.800
09 mar 2023163,79165,49160,19160,51158,956.214.700
08 mar 2023163,23165,29161,38162,99161,415.435.800
07 mar 2023165,70166,60163,58164,03162,447.393.000
06 mar 2023164,34166,80163,81166,17164,567.703.600
03 mar 2023160,87165,58160,42164,96163,366.007.500
02 mar 2023161,98163,49161,59162,56160,985.582.000
01 mar 2023160,92163,59160,59162,05160,487.470.400
28 feb 2023164,32164,32160,28160,77159,2110.854.200
27 feb 2023163,01163,37161,92162,82161,246.386.800
24 feb 2023160,77162,60159,15162,41160,845.330.200
23 feb 2023162,25162,84160,56161,93160,366.445.500
22 feb 2023160,28161,66158,91160,35158,806.205.900
21 feb 2023162,18163,75160,70161,00159,447.259.700
17 feb 2023164,73164,84161,85162,85161,279.612.100
16 feb 2023168,19168,66166,40166,57164,956.727.500
15 feb 2023169,40169,52167,50169,01167,378.885.700
15 feb 20231.51 Dividendo
14 feb 2023170,48173,51169,98172,32169,158.077.300
13 feb 2023171,32171,90169,77171,01167,879.442.900
10 feb 2023170,80172,73170,78171,97168,8111.602.400
09 feb 2023170,23170,66168,00168,44165,3410.123.400
08 feb 2023172,48174,07169,47170,00166,889.784.700
07 feb 2023170,07174,39169,61174,09170,8910.256.500
06 feb 2023169,56170,12167,37169,64166,527.659.500
03 feb 2023169,86171,55168,49169,45166,348.404.900
02 feb 2023171,13171,43166,82169,01165,9010.463.400
01 feb 2023173,31173,66169,54171,36168,2111.526.400
31 gen 2023172,75174,63171,42174,02170,8214.481.300
30 gen 2023178,00178,34173,67174,20171,0011.476.000
27 gen 2023184,23184,23177,92179,45176,1519.654.700
26 gen 2023184,99187,81183,48187,79184,3414.307.800
25 gen 2023179,29180,03176,35179,08175,796.727.500
24 gen 2023181,09182,00178,70180,83177,515.989.000
23 gen 2023181,21182,55180,03180,66177,348.381.300
20 gen 2023178,81181,36177,52180,90177,5810.477.900
19 gen 2023176,61179,95176,16179,00175,715.907.200
18 gen 2023180,82182,38176,94177,23173,978.899.200
17 gen 2023178,44181,32178,18180,49177,1710.697.700
*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...