Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVX.US
161.23+3.46(+2.19%)(czas lokalny: 17.07.2024 16:03)Chevron Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 156.40 | 158.31 | 156.15 | 157.77 | 6 893 886 | 0 |
15.07.2024 | 157.06 | 159.52 | 156.37 | 158.04 | 5 592 662 | 0 |
12.07.2024 | 156.17 | 156.44 | 154.56 | 155.59 | 6 329 409 | 0 |
11.07.2024 | 154.70 | 156.68 | 154.22 | 155.26 | 8 271 442 | 0 |
10.07.2024 | 152.40 | 155.44 | 152.30 | 155.13 | 5 346 302 | 0 |
09.07.2024 | 152.77 | 154.76 | 152.35 | 152.98 | 5 251 247 | 0 |
08.07.2024 | 153.46 | 155.28 | 153.32 | 154.33 | 4 986 684 | 0 |
05.07.2024 | 156.47 | 156.64 | 153.68 | 154.31 | 6 110 823 | 0 |
03.07.2024 | 156.70 | 157.74 | 156.56 | 156.71 | 3 264 196 | 0 |
02.07.2024 | 157.72 | 157.78 | 155.45 | 156.75 | 7 040 843 | 0 |
01.07.2024 | 157.22 | 158.70 | 155.98 | 156.52 | 5 509 172 | 0 |
28.06.2024 | 157.63 | 158.58 | 156.17 | 156.42 | 11 227 532 | 0 |
27.06.2024 | 156.70 | 156.94 | 155.63 | 156.32 | 5 549 544 | 0 |
26.06.2024 | 158.26 | 158.73 | 155.79 | 155.95 | 8 437 412 | 0 |
25.06.2024 | 158.90 | 159.36 | 157.67 | 158.46 | 5 985 857 | 0 |
24.06.2024 | 156.65 | 159.54 | 156.19 | 159.31 | 7 624 308 | 0 |
21.06.2024 | 156.84 | 157.66 | 155.22 | 155.28 | 21 001 448 | 0 |
20.06.2024 | 153.41 | 157.41 | 153.25 | 156.64 | 8 026 072 | 0 |
18.06.2024 | 154.50 | 153.33 | 153.33 | 153.33 | 6 942 882 | 0 |
17.06.2024 | 152.26 | 153.93 | 151.93 | 153.19 | 6 013 930 | 0 |
14.06.2024 | 153.13 | 153.29 | 151.97 | 152.57 | 6 114 525 | 0 |
13.06.2024 | 153.38 | 154.09 | 152.23 | 152.84 | 5 975 941 | 0 |
12.06.2024 | 157.10 | 157.63 | 152.40 | 154.22 | 9 988 823 | 0 |
11.06.2024 | 155.78 | 156.75 | 154.48 | 156.49 | 5 083 852 | 0 |
10.06.2024 | 156.44 | 158.20 | 156.32 | 156.74 | 7 013 535 | 0 |
07.06.2024 | 155.68 | 157.69 | 155.12 | 156.08 | 5 861 217 | 0 |
06.06.2024 | 154.25 | 156.02 | 153.39 | 155.93 | 5 200 086 | 0 |
05.06.2024 | 156.12 | 157.02 | 154.53 | 154.98 | 7 019 445 | 0 |
04.06.2024 | 155.55 | 156.35 | 154.11 | 156.13 | 6 322 794 | 0 |
03.06.2024 | 161.40 | 161.68 | 156.46 | 157.46 | 8 749 395 | 0 |
31.05.2024 | 158.63 | 162.58 | 158.51 | 162.30 | 10 288 234 | 0 |
30.05.2024 | 156.85 | 158.46 | 156.73 | 158.26 | 6 361 135 | 0 |
29.05.2024 | 158.12 | 158.49 | 156.44 | 156.90 | 5 895 833 | 0 |
28.05.2024 | 158.12 | 159.42 | 157.95 | 159.04 | 6 862 355 | 0 |
24.05.2024 | 158.08 | 158.97 | 157.30 | 157.75 | 4 477 720 | 0 |
23.05.2024 | 157.92 | 158.60 | 156.33 | 156.94 | 6 561 827 | 0 |
22.05.2024 | 158.98 | 159.52 | 156.52 | 157.57 | 6 249 095 | 0 |
21.05.2024 | 160.81 | 161.46 | 159.74 | 159.97 | 4 709 276 | 0 |
20.05.2024 | 162.76 | 163.00 | 161.07 | 161.14 | 4 822 929 | 0 |
17.05.2024 | 161.57 | 162.97 | 161.19 | 162.67 | 5 457 808 | 0 |
16.05.2024 | 161.40 | 162.00 | 160.48 | 161.09 | 6 349 549 | 0 |
15.05.2024 | 162.61 | 163.80 | 160.17 | 163.05 | 7 512 077 | 0 |
14.05.2024 | 164.87 | 165.20 | 163.02 | 163.61 | 4 869 017 | 0 |
13.05.2024 | 166.70 | 166.91 | 162.98 | 164.53 | 6 760 782 | 0 |
10.05.2024 | 166.00 | 166.42 | 165.01 | 165.82 | 5 431 606 | 0 |
09.05.2024 | 163.02 | 165.51 | 162.73 | 165.45 | 6 301 367 | 0 |
08.05.2024 | 161.91 | 163.08 | 161.54 | 162.54 | 6 684 375 | 0 |
07.05.2024 | 162.76 | 163.15 | 162.02 | 162.67 | 6 718 368 | 0 |
06.05.2024 | 160.73 | 164.02 | 160.80 | 162.30 | 8 322 231 | 0 |
03.05.2024 | 160.09 | 160.66 | 157.04 | 160.25 | 11 494 633 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus