XNYS
Datos históricos de Chevron Corporation
Chevron Corporation · CVX
$211.87
▼ -0.11 (-0.05%)
Última operación · 10/10/2026, 18:36:04 UTC
- Variación en el periodo
- +42.36%
- Máximo
- US$217.78
- 15 de septiembre de 2026
- Mínimo
- US$146.49
- 16 de diciembre de 2025
- Volumen medio diario
- 9.9 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 211.05 | 213.72 | 210.71 | 211.98 | +0.20% | 6.3 M |
| 8 oct 2026 | 209.32 | 212.36 | 208.96 | 211.55 | +3.12% | 7.63 M |
| 7 oct 2026 | 208.44 | 210.14 | 204.86 | 205.15 | −1.17% | 5.74 M |
| 6 oct 2026 | 205.57 | 208.69 | 204.89 | 207.58 | +0.54% | 5.47 M |
| 5 oct 2026 | 206.83 | 207.26 | 201.96 | 206.47 | −0.11% | 6.45 M |
| 2 oct 2026 | 204.80 | 207.32 | 204.45 | 206.69 | −0.20% | 6.67 M |
| 1 oct 2026 | 203.33 | 207.41 | 202.82 | 207.10 | +1.42% | 6 M |
| 30 sep 2026 | 205.09 | 206.83 | 204.21 | 204.21 | −0.08% | 6.39 M |
| 29 sep 2026 | 203.05 | 205.48 | 202.70 | 204.38 | −0.96% | 5.92 M |
| 28 sep 2026 | 207.00 | 208.25 | 205.38 | 206.37 | +0.94% | 9.53 M |
| 25 sep 2026 | 203.81 | 206.54 | 203.40 | 204.45 | −0.58% | 7.14 M |
| 24 sep 2026 | 207.24 | 208.10 | 204.87 | 205.65 | +0.07% | 9.39 M |
| 23 sep 2026 | 204.46 | 207.00 | 203.48 | 205.51 | +1.53% | 8.26 M |
| 22 sep 2026 | 201.87 | 204.44 | 200.78 | 202.41 | −0.62% | 9.35 M |
| 21 sep 2026 | 207.89 | 209.00 | 203.50 | 203.67 | −2.79% | 8.47 M |
| 18 sep 2026 | 211.09 | 211.90 | 207.31 | 209.51 | −0.97% | 47.3 M |
| 17 sep 2026 | 209.61 | 211.75 | 209.17 | 211.57 | +0.01% | 7.39 M |
| 16 sep 2026 | 215.09 | 215.28 | 210.37 | 211.54 | −2.86% | 8.05 M |
| 15 sep 2026 | 212.89 | 217.78 | 212.74 | 217.77 | +2.64% | 9.56 M |
| 14 sep 2026 | 217.00 | 217.65 | 211.27 | 212.17 | −0.88% | 9.38 M |
| 11 sep 2026 | 212.02 | 215.55 | 212.02 | 214.06 | +0.61% | 6.57 M |
| 10 sep 2026 | 217.40 | 217.40 | 211.34 | 212.76 | −0.49% | 9.63 M |
| 9 sep 2026 | 212.88 | 215.28 | 212.23 | 213.81 | +1.91% | 8.39 M |
| 8 sep 2026 | 211.25 | 213.31 | 209.18 | 209.80 | +0.58% | 7.71 M |
| 4 sep 2026 | 209.51 | 209.86 | 207.12 | 208.60 | −1.29% | 5.46 M |
| 3 sep 2026 | 212.38 | 213.20 | 211.17 | 211.32 | −0.22% | 6.67 M |
| 2 sep 2026 | 210.49 | 212.79 | 209.46 | 211.78 | +0.35% | 7.6 M |
| 1 sep 2026 | 209.00 | 211.08 | 207.80 | 211.05 | +2.38% | 8.56 M |
| 31 ago 2026 | 206.08 | 208.42 | 203.84 | 206.14 | +2.12% | 12.07 M |
| 28 ago 2026 | 199.98 | 202.24 | 199.56 | 201.86 | +1.05% | 5.3 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.