Premium
Chevron Corp (1CVX)
BIT
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.98 | 2.69100743746 | 147.9 | 151.94 | 147.9 | 121 | 150.79049724 | DE |
| 4 | 2.1 | 1.40205634931 | 149.78 | 152.24 | 144.5 | 69 | 149.25576008 | DE |
| 12 | -1.42 | -0.926288323549 | 153.3 | 160.4 | 135.5 | 70 | 148.2185295 | DE |
| 26 | 21.1 | 16.1339654381 | 130.78 | 160.4 | 123.1 | 106 | 140.35216849 | DE |
| 52 | 7.48 | 5.18005540166 | 144.4 | 160.4 | 123.1 | 110 | 141.83587661 | DE |
| 156 | 16.06 | 11.824473568 | 135.82 | 160.4 | 123.1 | 103 | 141.11198538 | DE |
| 260 | 16.06 | 11.824473568 | 135.82 | 160.4 | 123.1 | 103 | 141.11198538 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740156900 | 151.88 | 0.52 | 0.34 | 151.94 | 151.94 | 151.88 | 4 |
| 1740070500 | 151.36 | 1.96 | 1.31 | 151.02 | 151.36 | 151.02 | 266 |
| 1739984100 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1739897700 | 149.4 | 0 | 0.00 | 149.4 | 149.4 | 149.4 | 0 |
| 1739811300 | 149.4 | 1.5 | 1.01 | 148.88 | 149.4 | 148.88 | 84 |
| 1739552100 | 147.9 | 0.82 | 0.56 | 147.9 | 147.9 | 147.9 | 12 |
| 1739465700 | 147.08 | -4.64 | -3.06 | 147.08 | 147.08 | 147.08 | 2 |
| 1739379300 | 151.72 | -0.52 | -0.34 | 151.96 | 151.96 | 151.72 | 43 |
| 1739292900 | 152.24 | 3.18 | 2.13 | 151.58 | 152.24 | 151.58 | 95 |
| 1739206500 | 149.06 | 1.34 | 0.91 | 149.06 | 149.06 | 149.06 | 20 |
| 1738947300 | 147.72 | 0 | 0.00 | 147.72 | 147.72 | 147.72 | 0 |
| 1738860900 | 147.72 | 1.12 | 0.76 | 148.74 | 148.74 | 147.52 | 63 |
| 1738774500 | 146.6 | 0.28 | 0.19 | 146.6 | 146.6 | 146.6 | 21 |
| 1738688100 | 146.32 | 1.02 | 0.70 | 146.32 | 146.32 | 146.32 | 17 |
| 1738601700 | 145.3 | 0.8 | 0.55 | 145.1 | 145.62 | 145.1 | 31 |
| 1738342500 | 144.5 | -3.06 | -2.07 | 150.22 | 150.22 | 144.5 | 99 |
| 1738256100 | 147.56 | 0 | 0.00 | 147.56 | 147.56 | 147.56 | 0 |
| 1738169700 | 147.56 | 0 | 0.00 | 147.56 | 147.56 | 147.56 | 0 |
| 1738083300 | 147.56 | 0 | 0.00 | 147.56 | 147.56 | 147.56 | 0 |
| 1737996900 | 147.56 | -2.22 | -1.48 | 149.3 | 149.82 | 147.56 | 114 |
| 1737737700 | 149.78 | -1.72 | -1.14 | 149.78 | 149.78 | 149.78 | 100 |
| 1737651300 | 151.5 | -4.92 | -3.15 | 150.16 | 151.5 | 150.16 | 44 |
| 1737564900 | 156.41999 | 0 | 0.00 | 156.41999 | 156.41999 | 156.41999 | 0 |
| 1737478500 | 156.41999 | -1.54 | -0.97 | 159.44 | 159.44 | 156.41999 | 37 |
| 1737392100 | 157.96 | 2.96 | 1.91 | 160.4 | 160.4 | 153.5 | 140 |
| 1737132900 | 155 | -0.12 | -0.08 | 154.36 | 155 | 154.36 | 39 |
| 1737046500 | 155.12 | 1.34 | 0.87 | 154.66 | 155.12 | 153.06 | 137 |
| 1736960100 | 153.78 | 3.08 | 2.04 | 152.28 | 153.78 | 152.26 | 117 |
| 1736873700 | 150.69999 | -2.38 | -1.55 | 150.63999 | 152.13999 | 150.63999 | 34 |
| 1736787300 | 153.08 | 4 | 2.68 | 151.4 | 153.08 | 151.4 | 163 |
| 1736528100 | 149.08 | 2.48 | 1.69 | 147.4 | 149.08 | 147.16 | 38 |
| 1736441700 | 146.6 | 0.3 | 0.21 | 146.6 | 146.6 | 146.6 | 7 |
| 1736355300 | 146.3 | 2.26 | 1.57 | 144.76 | 146.3 | 144.76 | 29 |
| 1736268900 | 144.04 | -0.02 | -0.01 | 144.04 | 144.04 | 144.04 | 10 |
| 1736182500 | 144.06 | 0 | 0.00 | 144.06 | 144.06 | 144.06 | 0 |
| 1735923300 | 144.06 | 0.06 | 0.04 | 143.69999 | 144.06 | 142.22 | 237 |
| 1735836900 | 144 | 5.62 | 4.06 | 139.82 | 144 | 139.82 | 32 |
| 1735577700 | 138.38 | -0.48 | -0.35 | 139.19999 | 139.22 | 137.82 | 115 |
| 1735318500 | 138.86 | 2.36 | 1.73 | 143.36 | 143.36 | 137.91999 | 22 |
| 1734972900 | 136.5 | 0.3 | 0.22 | 136.52 | 137.9 | 136.5 | 161 |
| 1734713700 | 136.19999 | -0.8 | -0.58 | 136.18 | 136.19999 | 135.5 | 75 |
| 1734627300 | 137 | -3.02 | -2.16 | 139.22 | 139.22 | 137 | 112 |
| 1734540900 | 140.02 | -2.38 | -1.67 | 140.02 | 140.02 | 140.02 | 12 |
| 1734454500 | 142.4 | -3.4 | -2.33 | 141.88 | 142.4 | 141.88 | 55 |
| 1734368100 | 145.8 | -2.84 | -1.91 | 145.8 | 145.8 | 145.8 | 16 |
| 1734108900 | 148.63999 | 0 | 0.00 | 148.63999 | 148.63999 | 148.63999 | 0 |
| 1734022500 | 148.63999 | -0.78 | -0.52 | 149.12 | 149.12 | 148.62 | 141 |
| 1733936100 | 149.41999 | 0 | 0.00 | 149.41999 | 149.41999 | 149.41999 | 0 |
| 1733849700 | 149.41999 | -0.12 | -0.08 | 150.13999 | 150.47999 | 149.41999 | 94 |
| 1733763300 | 149.54 | 0 | 0.00 | 149.54 | 149.54 | 149.54 | 20 |
| 1733504100 | 149.54 | -0.2 | -0.13 | 150.5 | 150.5 | 149.54 | 34 |
| 1733417700 | 149.74 | -2.48 | -1.63 | 149.16 | 151.22 | 149.16 | 93 |
| 1733331300 | 152.22 | -1.68 | -1.09 | 153.84 | 154.72 | 152.22 | 5 |
| 1733244900 | 153.9 | 0.52 | 0.34 | 155.12 | 155.13999 | 153.9 | 55 |
| 1733158500 | 153.38 | 0.14 | 0.09 | 154.04 | 154.04 | 153.38 | 12 |
| 1732899300 | 153.24 | -1.68 | -1.08 | 153.3 | 153.3 | 153.24 | 12 |
| 1732812900 | 154.91999 | -0.64 | -0.41 | 140 | 155.86 | 140 | 62 |
| 1732726500 | 155.56 | 1.46 | 0.95 | 154.9 | 155.56 | 154.9 | 4 |
| 1732640100 | 154.1 | -1.24 | -0.80 | 154.1 | 154.1 | 154.1 | 75 |
| 1732553700 | 155.34 | 0.86 | 0.56 | 155.34 | 155.34 | 155.34 | 6 |
| 1732294500 | 154.47999 | 0.6 | 0.39 | 153.96 | 155 | 153.96 | 53 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
