La bourse est fermée

Chevron Corporation (CVX)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
163,12+0,26 (+0,16 %)
À partir de 02:58PM EDT. Marché ouvert.
Durée:
24 avr. 2023 - 24 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 avr. 2024161,88163,58161,45163,12163,124 695 592
23 avr. 2024161,31162,85160,60162,85162,855 536 800
22 avr. 2024159,95162,70158,44161,92161,926 779 200
19 avr. 2024158,75160,75158,15160,00160,007 733 100
18 avr. 2024157,14158,04156,39157,57157,574 979 200
17 avr. 2024155,99157,71155,64156,40156,406 733 900
16 avr. 2024157,30157,81155,42156,28156,285 541 900
15 avr. 2024159,94160,49157,36157,59157,597 236 900
12 avr. 2024162,29163,87158,04158,96158,9611 058 800
11 avr. 2024163,62163,62159,80161,89161,897 682 500
10 avr. 2024162,21162,77161,01162,67162,677 525 800
09 avr. 2024161,85162,53160,46162,00162,006 577 400
08 avr. 2024161,65162,50160,33161,27161,277 253 200
05 avr. 2024161,33162,17159,86161,60161,607 429 800
04 avr. 2024160,80161,95159,82160,69160,699 269 700
03 avr. 2024160,10160,95159,72160,44160,447 819 700
02 avr. 2024160,05161,22159,02159,78159,788 815 400
01 avr. 2024158,27159,59156,94159,08159,086 285 700
28 mars 2024157,15158,19156,37157,74157,748 331 600
27 mars 2024154,87156,44154,85156,35156,357 416 900
26 mars 2024156,52156,86154,65155,27155,276 677 900
25 mars 2024155,48157,31155,27156,47156,476 058 700
22 mars 2024155,08155,28154,16154,66154,665 973 700
21 mars 2024154,95155,69154,41154,86154,867 899 100
20 mars 2024155,76156,43154,23154,55154,558 449 100
19 mars 2024155,30156,84155,01156,62156,627 736 700
18 mars 2024156,03156,67154,94155,41155,417 242 700
15 mars 2024155,19157,04154,42155,55155,5520 379 100
14 mars 2024153,77155,73152,76155,70155,709 047 200
13 mars 2024153,24154,88153,15153,89153,898 065 600
12 mars 2024151,83152,57150,79151,89151,896 432 900
11 mars 2024150,50152,08149,59152,00152,007 577 100
08 mars 2024149,37149,99148,39149,88149,887 527 400
07 mars 2024148,50150,75148,45149,37149,378 739 300
06 mars 2024150,83152,41148,14148,33148,3314 692 100
05 mars 2024148,83150,62148,30149,59149,596 985 500
04 mars 2024152,50152,59147,67148,88148,8812 503 200
01 mars 2024153,05154,35152,25152,81152,817 458 700
29 févr. 2024152,91153,24151,48152,01152,019 334 400
28 févr. 2024152,36153,86151,78152,34152,346 715 900
27 févr. 2024153,20153,88149,90152,16152,1615 093 800
26 févr. 2024154,54155,55153,83154,45154,456 900 800
23 févr. 2024154,87154,92153,25154,66154,666 561 600
22 févr. 2024154,82156,63153,83155,43155,438 874 900
21 févr. 2024154,57155,57154,10155,44155,446 630 100
20 févr. 2024155,47155,61153,83154,00154,006 977 900
16 févr. 2024155,37155,77154,09154,63154,637 569 000
15 févr. 2024149,91155,09149,67154,46154,468 950 300
15 févr. 20241.63 Dividende
14 févr. 2024151,28152,20150,08151,01149,385 995 100
13 févr. 2024152,62153,07149,60150,60148,976 987 100
12 févr. 2024151,62152,61151,39152,08150,446 713 000
09 févr. 2024154,42155,32150,98151,04149,419 194 500
08 févr. 2024151,95154,30151,65154,06152,409 237 000
07 févr. 2024153,02153,78151,17152,13150,496 252 000
06 févr. 2024152,50153,54151,81152,35150,716 198 200
05 févr. 2024151,62153,51150,79152,33150,698 277 800
02 févr. 2024150,86153,38149,55152,24150,6012 838 400
01 févr. 2024148,19149,02146,52147,89146,298 641 100
31 janv. 2024150,37150,38147,34147,43145,8410 428 000
30 janv. 2024148,18150,31147,71150,12148,509 902 900
29 janv. 2024149,09149,22147,11149,08147,4710 494 800
26 janv. 2024148,03149,26146,98149,14147,539 151 900
25 janv. 2024146,22148,69145,23148,57146,979 773 600
24 janv. 2024142,70144,98142,22144,92143,368 100 000
23 janv. 2024141,99143,33141,90142,09140,566 767 200
22 janv. 2024141,91142,66140,92142,49140,959 184 600
19 janv. 2024141,73142,25141,01142,24140,7011 178 900
18 janv. 2024143,00143,19139,62141,82140,2911 187 800
17 janv. 2024142,42144,02142,04143,12141,588 167 000
16 janv. 2024146,51146,58143,58143,69142,149 380 400
12 janv. 2024147,83148,50146,17147,27145,689 382 800
11 janv. 2024145,56146,17144,62145,28143,718 612 500
10 janv. 2024146,02146,02144,11144,50142,948 490 400
09 janv. 2024149,95149,95145,59145,70144,1311 784 700
08 janv. 2024148,42149,70146,58149,50147,8910 038 200
05 janv. 2024151,98152,03149,83150,40148,787 455 100
04 janv. 2024153,66154,35150,59150,66149,038 220 300
03 janv. 2024149,39153,19148,68152,33150,6910 255 300
02 janv. 2024149,99151,48149,24149,48147,878 879 700
29 déc. 2023150,03150,23148,67149,16147,557 653 800
28 déc. 2023151,18152,02149,40149,77148,158 148 000
27 déc. 2023152,27152,97151,34151,91150,275 337 200
26 déc. 2023152,07153,01151,90152,41150,765 165 600
22 déc. 2023151,74152,39150,75151,05149,426 394 600
21 déc. 2023150,78150,80149,22150,71149,087 264 700
20 déc. 2023152,15153,06150,06150,25148,639 370 000
19 déc. 2023149,96151,83149,49151,64150,008 738 100
18 déc. 2023150,83152,12149,32149,68148,0611 561 700
15 déc. 2023147,32149,82147,32149,35147,7430 848 700
14 déc. 2023145,85149,93145,85149,93148,3114 960 500
13 déc. 2023142,17144,68141,65144,61143,0510 641 300
12 déc. 2023143,17143,59141,75142,50140,969 863 900
11 déc. 2023144,84145,40143,82144,35142,799 849 600
08 déc. 2023143,51144,67143,12144,31142,7510 820 300
07 déc. 2023143,51144,01140,99142,42140,8814 786 700
06 déc. 2023141,90144,03141,35142,53140,9918 079 700
05 déc. 2023144,76145,07142,63142,86141,329 597 600
04 déc. 2023144,00145,70143,25144,87143,3111 842 800
01 déc. 2023143,49146,51142,60144,81143,2511 905 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...