CVX

Chevron Historische Daten

Kaufen
Verkaufen
Best deals to access real time data!
Trade Alert US
Monthly Subscription
for only
52,79 €
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
32,99 €
US Markets and Indices (NYSE/NASDAQ/AMEX)
Monthly Subscription
for only
15,62 €
VAT not included
Name Symbol Markt Aktientyp
Chevron Corporation CVX NYSE Common Stock
  Änderung Änderung % Aktuell Zeit
-3,49 -3,65% 92,00 02:00:00
Handelsbeginn Niedrig Hoch Schlusskurs Handelsende
94,31 91,71 94,31 92,09 95,49
more quote information »

CVX Historische Zusammenfassung

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Woche91,7496,31588,5792,7511.241.2820,260,28%
1 Monat87,9896,31583,5388,6010.670.2604,024,57%
3 Monate73,9396,31565,1684,7411.299.96818,0724,44%
6 Monate90,0096,31565,1682,3610.662.7202,002,22%
1 Jahr116,30117,2951,6084,5311.349.408-24,30-20,89%
3 Jahre133,67133,8851,60102,127.794.789-41,67-31,17%
5 Jahre81,64133,8851,60102,797.014.73610,3612,69%

CVX 1 Monat Historische Kurse

Datum Handelsende Änderung Änderung (%) Handelsbeginn Hoch Niedrig Volumen
15 Jan 2021 92,09 -3,40 -3,56% 94,31 94,31 91,71 10.233.360
14 Jan 2021 95,49 2,24 2,4% 93,95 96,315 93,79 13.945.122
13 Jan 2021 93,25 -0,09 -0,1% 93,22 93,52 91,94 9.656.779
12 Jan 2021 93,34 1,74 1,9% 92,66 93,9209 91,71 10.900.640
11 Jan 2021 91,60 0,52 0,57% 89,12 92,10 88,57 10.635.018
08 Jan 2021 91,08 0,86 0,95% 91,74 92,43 90,45 11.152.099
07 Jan 2021 90,22 0,42 0,47% 90,60 90,82 89,305 9.257.932
06 Jan 2021 89,80 2,80 3,22% 89,00 90,78 87,82 13.907.452
05 Jan 2021 87,00 2,29 2,7% 85,49 89,22 85,32 13.394.152
04 Jan 2021 84,71 0,26 0,31% 85,15 85,95 83,89 9.230.199
31 Dez 2020 84,45 -0,88 -1,03% 84,90 85,195 83,9601 8.345.121
30 Dez 2020 85,33 0,72 0,85% 84,61 86,575 84,54 7.898.776
29 Dez 2020 84,61 -0,29 -0,34% 85,26 85,7234 84,05 7.665.493
28 Dez 2020 84,90 -0,43 -0,5% 85,51 86,63 84,62 8.042.521
24 Dez 2020 85,33 -0,36 -0,42% 85,93 85,93 84,81 3.335.646
23 Dez 2020 85,69 1,33 1,58% 84,97 86,66 84,97 7.221.152
22 Dez 2020 84,36 -1,73 -2,01% 85,38 85,80 84,30 8.306.095
21 Dez 2020 86,09 -1,10 -1,26% 84,35 86,835 83,53 11.427.058
18 Dez 2020 87,19 -1,22 -1,38% 87,98 88,71 86,26 27.255.655
17 Dez 2020 88,41 -0,28 -0,32% 89,54 89,55 87,55 11.743.479
Kürzlich von Ihnen besucht
NYSE
CVX
Chevron
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen

P: V: D:20210117 07:29:15