Mercado fechado

Chevron Corp (CHV.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
148,00+0,14 (+0,09%)
No fechamento: 07:08PM CEST
Período:
26 de jun. de 2023 - 26 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
25 de jun. de 2024148,12148,68147,62148,00148,0061
24 de jun. de 2024145,02147,98145,02147,86147,86208
21 de jun. de 2024145,70146,74145,24145,24145,24198
20 de jun. de 2024142,62145,02142,62145,02145,02131
19 de jun. de 2024142,56143,42142,56142,62142,6285
18 de jun. de 2024142,32142,92142,32142,62142,6295
17 de jun. de 2024142,48143,04142,30142,86142,86166
14 de jun. de 2024142,04142,74142,04142,48142,4850
13 de jun. de 2024142,30143,18142,30143,18143,18-
12 de jun. de 2024145,80145,80141,40141,40141,406
11 de jun. de 2024145,02145,30145,02145,30145,30-
10 de jun. de 2024145,38146,62145,02145,96145,96120
07 de jun. de 2024142,82144,92142,82144,92144,9283
06 de jun. de 2024142,56143,30142,54142,92142,9257
05 de jun. de 2024143,04144,08143,04144,08144,0820
04 de jun. de 2024143,20144,20142,76142,76142,76130
03 de jun. de 2024149,30149,70146,68146,68146,68334
31 de mai. de 2024145,72146,70145,72146,54146,54326
30 de mai. de 2024145,12145,60144,58145,42145,4298
29 de mai. de 2024146,18146,78144,80144,96144,96105
28 de mai. de 2024145,90146,46145,82146,42146,4229
27 de mai. de 2024145,44146,16145,44146,16146,1669
24 de mai. de 2024144,84145,92144,76145,34145,34268
23 de mai. de 2024144,96146,02144,86145,06145,0679
22 de mai. de 2024146,82147,12145,00145,00145,00119
21 de mai. de 2024148,02148,56147,38147,52147,52110
20 de mai. de 2024149,76149,76148,90149,22149,2250
17 de mai. de 2024148,32149,46148,32149,46149,46144
16 de mai. de 2024148,14148,90148,14148,38148,3870
16 de mai. de 20241.63 Dividendo
15 de mai. de 2024151,00151,64149,40149,42147,7972
14 de mai. de 2024152,36153,24150,74151,04149,3930
13 de mai. de 2024153,76153,76151,68151,68150,036
10 de mai. de 2024153,70154,00153,70154,00152,3240
09 de mai. de 2024151,18151,64151,18151,64149,9920
08 de mai. de 2024150,76151,38150,76151,38149,73153
07 de mai. de 2024151,02151,18150,58150,58148,9494
06 de mai. de 2024148,84151,42148,84151,06149,41172
03 de mai. de 2024150,04150,04146,76147,52145,9182
02 de mai. de 2024149,52150,32149,44149,96148,32230
30 de abr. de 2024155,02155,28151,54151,54149,89318
29 de abr. de 2024154,56155,22154,56155,14153,4511
26 de abr. de 2024153,64154,22153,02153,02151,35116
25 de abr. de 2024152,02153,46152,02153,46151,7960
24 de abr. de 2024152,02152,68151,98152,26150,60120
23 de abr. de 2024151,80151,80150,66151,66150,0185
22 de abr. de 2024149,02151,66149,02151,66150,01115
19 de abr. de 2024149,00150,64148,04150,22148,58180
18 de abr. de 2024146,12147,86146,12147,86146,25-
17 de abr. de 2024146,70148,10146,46147,08145,4820
16 de abr. de 2024148,46148,46146,64147,12145,5211
15 de abr. de 2024150,80150,80148,32148,32146,70849
12 de abr. de 2024151,08151,20151,08151,08149,4316
11 de abr. de 2024150,88151,86149,22150,72149,081.060
10 de abr. de 2024148,94150,86148,94150,86149,21487
09 de abr. de 2024148,32148,98148,04148,16146,54320
08 de abr. de 2024148,12148,82148,12148,82147,20-
05 de abr. de 2024148,38149,22148,38149,22147,59143
04 de abr. de 2024147,70148,66147,62148,30146,68590
03 de abr. de 2024148,46148,74148,24148,52146,90353
02 de abr. de 2024148,00148,58147,84148,58146,9650
28 de mar. de 2024144,12146,50144,10146,50144,90226
27 de mar. de 2024143,00143,68143,00143,68142,11216
26 de mar. de 2024143,64144,46142,90143,40141,8470
25 de mar. de 2024142,68144,72142,68144,30142,7357
22 de mar. de 2024141,58143,14141,58142,90141,342
21 de mar. de 2024141,58141,78141,58141,78140,2370
20 de mar. de 2024143,88144,02142,16142,18140,63415
19 de mar. de 2024142,28144,24142,28144,12142,5570
18 de mar. de 2024143,02143,46142,70142,92141,36128
15 de mar. de 2024143,08143,26143,06143,06141,50150
14 de mar. de 2024140,84141,38140,82140,82139,28360
13 de mar. de 2024138,84141,04138,84140,50138,978
12 de mar. de 2024138,72139,42138,72139,30137,78107
11 de mar. de 2024136,80138,26136,80138,26136,75132
08 de mar. de 2024137,04137,04136,02136,62135,131.000
07 de mar. de 2024135,76136,98135,76136,76135,2752
06 de mar. de 2024137,58139,24135,88135,88134,401.105
05 de mar. de 2024136,24138,50136,24137,42135,9276
04 de mar. de 2024140,48141,68136,48136,72135,23175
01 de mar. de 2024140,64142,14140,64142,14140,5955
29 de fev. de 2024140,12140,12140,12140,12138,59-
28 de fev. de 2024140,18140,62140,18140,58139,0556
27 de fev. de 2024141,60141,60141,24141,48139,9470
26 de fev. de 2024142,74142,74142,34142,42140,87425
23 de fev. de 2024142,96143,62141,98141,98140,43439
22 de fev. de 2024143,44144,66143,44143,60142,03142
21 de fev. de 2024142,46142,46142,46142,46140,91-
20 de fev. de 2024144,48144,48143,56143,56141,9960
19 de fev. de 2024143,50145,32143,40145,32143,73623
16 de fev. de 2024142,86144,30142,86143,76142,19158
15 de fev. de 2024139,72143,64139,50143,64142,07268
15 de fev. de 20241.63 Dividendo
14 de fev. de 2024140,16140,72140,16140,24137,10135
13 de fev. de 2024141,22141,22141,22141,22138,06-
12 de fev. de 2024139,72141,10139,72141,10137,94137
09 de fev. de 2024142,36143,12140,56140,56137,41132
08 de fev. de 2024141,34142,58140,62142,58139,39326
07 de fev. de 2024141,04141,04140,82140,82137,66-
06 de fev. de 2024141,98142,34141,48142,34139,15240
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...