Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne CVX.US
160.00+2.43(+1.54%)(czas lokalny: 19.04.2024 16:02)Chevron Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.04.2024 | 158.31 | 160.75 | 158.15 | 160.00 | 7 657 113 | 0 |
18.04.2024 | 157.21 | 158.04 | 156.39 | 157.57 | 4 875 898 | 0 |
17.04.2024 | 156.00 | 157.71 | 155.64 | 156.40 | 6 688 225 | 0 |
16.04.2024 | 157.30 | 157.81 | 155.42 | 156.28 | 5 479 836 | 0 |
15.04.2024 | 159.87 | 160.49 | 157.36 | 157.59 | 6 898 428 | 0 |
12.04.2024 | 162.98 | 163.87 | 158.04 | 158.96 | 11 000 858 | 0 |
11.04.2024 | 163.00 | 163.62 | 159.80 | 161.89 | 7 318 905 | 0 |
10.04.2024 | 162.50 | 162.77 | 161.01 | 162.67 | 7 431 992 | 0 |
09.04.2024 | 162.10 | 162.53 | 160.46 | 162.00 | 6 410 224 | 0 |
08.04.2024 | 161.60 | 162.51 | 160.33 | 161.27 | 7 196 465 | 0 |
05.04.2024 | 160.94 | 162.17 | 159.86 | 161.60 | 7 406 097 | 0 |
04.04.2024 | 160.60 | 161.95 | 159.82 | 160.69 | 9 224 830 | 0 |
03.04.2024 | 160.00 | 160.95 | 159.72 | 160.44 | 7 699 032 | 0 |
02.04.2024 | 160.09 | 161.22 | 159.02 | 159.78 | 8 679 849 | 0 |
01.04.2024 | 158.09 | 159.59 | 156.94 | 159.08 | 6 113 264 | 0 |
28.03.2024 | 157.15 | 158.19 | 156.37 | 157.74 | 8 331 627 | 0 |
27.03.2024 | 154.96 | 156.44 | 154.85 | 156.35 | 7 060 484 | 0 |
26.03.2024 | 156.50 | 156.87 | 154.65 | 155.27 | 6 674 504 | 0 |
25.03.2024 | 155.63 | 157.31 | 155.27 | 156.47 | 6 034 162 | 0 |
22.03.2024 | 155.09 | 155.28 | 154.16 | 154.66 | 5 952 931 | 0 |
21.03.2024 | 154.79 | 155.69 | 154.41 | 154.86 | 7 876 574 | 0 |
20.03.2024 | 155.88 | 156.43 | 154.23 | 154.55 | 8 436 258 | 0 |
19.03.2024 | 155.41 | 156.84 | 155.01 | 156.62 | 7 677 473 | 0 |
18.03.2024 | 156.50 | 156.67 | 154.94 | 155.41 | 7 209 379 | 0 |
15.03.2024 | 155.88 | 157.04 | 154.42 | 155.55 | 20 093 344 | 0 |
14.03.2024 | 153.57 | 155.73 | 152.76 | 155.70 | 8 931 476 | 0 |
13.03.2024 | 153.50 | 154.88 | 153.15 | 153.89 | 8 056 476 | 0 |
12.03.2024 | 151.94 | 152.57 | 150.79 | 151.89 | 6 424 238 | 0 |
11.03.2024 | 150.32 | 152.08 | 149.59 | 152.00 | 7 564 120 | 0 |
08.03.2024 | 149.00 | 149.99 | 148.39 | 149.88 | 7 408 046 | 0 |
07.03.2024 | 149.16 | 150.75 | 148.45 | 149.37 | 8 509 830 | 0 |
27.02.2024 | 153.40 | 153.88 | 149.90 | 152.16 | 15 021 011 | 0 |
26.02.2024 | 154.03 | 155.55 | 153.83 | 154.45 | 6 592 635 | 0 |
23.02.2024 | 154.33 | 154.92 | 153.25 | 154.66 | 6 559 877 | 0 |
22.02.2024 | 154.70 | 156.62 | 153.83 | 155.43 | 8 706 157 | 0 |
21.02.2024 | 154.17 | 155.56 | 154.10 | 155.44 | 6 621 768 | 0 |
20.02.2024 | 155.11 | 155.61 | 153.83 | 154.00 | 6 967 205 | 0 |
16.02.2024 | 155.08 | 155.77 | 154.09 | 154.63 | 7 570 220 | 0 |
15.02.2024 | 150.00 | 155.09 | 149.67 | 154.46 | 8 907 769 | 0 |
14.02.2024 | 151.28 | 152.20 | 150.08 | 151.01 | 5 953 625 | 0 |
13.02.2024 | 152.55 | 153.07 | 149.60 | 150.60 | 6 965 789 | 0 |
12.02.2024 | 151.55 | 152.61 | 151.39 | 152.08 | 6 707 733 | 0 |
09.02.2024 | 154.25 | 155.32 | 150.98 | 151.04 | 9 171 751 | 0 |
08.02.2024 | 151.95 | 154.30 | 151.65 | 154.06 | 9 204 204 | 0 |
07.02.2024 | 153.20 | 153.78 | 151.17 | 152.13 | 6 246 913 | 0 |
06.02.2024 | 152.11 | 153.54 | 151.81 | 152.35 | 6 183 399 | 0 |
05.02.2024 | 151.26 | 153.51 | 150.79 | 152.33 | 8 252 018 | 0 |
02.02.2024 | 152.00 | 153.38 | 149.55 | 152.24 | 12 813 978 | 0 |
01.02.2024 | 148.45 | 149.02 | 146.52 | 147.89 | 8 641 119 | 0 |
31.01.2024 | 150.30 | 150.38 | 147.34 | 147.43 | 10 411 161 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus