Premium
Chevron Corp (CHVX34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 6.25 | 6.94676003112 | 89.97 | 96.65 | 89.51 | 31657 | 93.23532536 | DR |
| 4 | 4.48 | 4.88336603445 | 91.74 | 96.65 | 85.56 | 21342 | 91.60409354 | DR |
| 12 | 10.14 | 11.779739777 | 86.08 | 105 | 83.38 | 10905 | 92.02669559 | DR |
| 26 | 10.52 | 12.2753792299 | 85.7 | 105 | 76.4 | 12566 | 85.61892809 | DR |
| 52 | 25.01 | 35.1214717034 | 71.21 | 105 | 69.2 | 10124 | 83.49529883 | DR |
| 156 | 24.47 | 34.1045296167 | 71.75 | 105 | 66.08 | 20394 | 81.55538085 | DR |
| 260 | -149.29 | -60.8081137225 | 245.51 | 274.78 | 48.76 | 18850 | 75.9345923 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737062940 | 96.22 | 1.02 | 1.07 | 95.64 | 96.65 | 95.2 | 1311 |
| 1736976540 | 95.2 | 0.62 | 0.66 | 95 | 95.6 | 94.37 | 3038 |
| 1736890140 | 94.58 | 0.21 | 0.22 | 94.5 | 94.96 | 93.72 | 3855 |
| 1736803740 | 94.37 | 1.32 | 1.42 | 93.5 | 96.15 | 93.5 | 16822 |
| 1736544540 | 93.05 | 0.41 | 0.44 | 92.64 | 94.02 | 92.43 | 121643 |
| 1736458140 | 92.64 | 1.35 | 1.48 | 89.97 | 92.64 | 89.51 | 12928 |
| 1736371740 | 91.29 | -0.85 | -0.92 | 92.13 | 92.5 | 91 | 1751 |
| 1736285400 | 92.14 | 2.14 | 2.38 | 90.9 | 92.14 | 89.51 | 31096 |
| 1736198940 | 90 | -0.4 | -0.44 | 91 | 92.1 | 89.84 | 3616 |
| 1735939740 | 90.4 | -0.12 | -0.13 | 90.88 | 91.6 | 90.4 | 97501 |
| 1735853400 | 90.52 | 1.59 | 1.79 | 88.99 | 91.73 | 88.99 | 6803 |
| 1735594200 | 88.93 | -0.36 | -0.40 | 88.98 | 89.29 | 88.09 | 4025 |
| 1735334940 | 89.29 | 0.2 | 0.22 | 89.09 | 90.2 | 88.84 | 7595 |
| 1735248540 | 89.09 | 0.27 | 0.30 | 89 | 89.09 | 88.4 | 8467 |
| 1734989340 | 88.82 | 1.82 | 2.09 | 87 | 88.82 | 87 | 5540 |
| 1734730200 | 87 | 0.1 | 0.12 | 86.99 | 87 | 85.56 | 3007 |
| 1734643800 | 86.9 | -4.43 | -4.85 | 91.74 | 91.74 | 86.44 | 13785 |
| 1734557400 | 91.33 | 0.53 | 0.58 | 92.05 | 92.05 | 90.33 | 15213 |
| 1734470940 | 90.8 | -1.19 | -1.29 | 91.99 | 92.1 | 89.33 | 8808 |
| 1734384540 | 91.99 | -1.57 | -1.68 | 93.85 | 93.85 | 91.08 | 4871 |
| 1734125340 | 93.56 | 0.42 | 0.45 | 93.28 | 93.8 | 92.45 | 1690 |
| 1734039000 | 93.14 | -0.56 | -0.60 | 91.82 | 93.9 | 91.82 | 828 |
| 1733952540 | 93.7 | -1.87 | -1.96 | 96.53 | 96.53 | 93.08 | 3330 |
| 1733866140 | 95.57 | -0.03 | -0.03 | 95.6 | 96.55 | 94.92 | 2835 |
| 1733779740 | 95.6 | 1.32 | 1.40 | 94.84 | 97.05 | 94.25 | 2811 |
| 1733520600 | 94.28 | -1.53 | -1.60 | 95.96 | 95.96 | 94 | 9738 |
| 1733434200 | 95.81 | 0.42 | 0.44 | 96.35 | 96.4 | 94.73 | 3974 |
| 1733347800 | 95.39 | -3.24 | -3.29 | 99.38 | 99.38 | 95.39 | 4419 |
| 1733261340 | 98.63 | 0.45 | 0.46 | 99 | 99.4 | 98 | 14294 |
| 1733174940 | 98.18 | 0.78 | 0.80 | 97.01 | 98.95 | 97.01 | 11091 |
| 1732915740 | 97.4 | -0.48 | -0.49 | 99.32 | 103.18 | 95.96 | 26959 |
| 1732829400 | 97.88 | 1.6 | 1.66 | 96.5 | 105 | 96.49 | 7702 |
| 1732743000 | 96.28 | 1.72 | 1.82 | 94.56 | 96.48 | 94.56 | 2941 |
| 1732656600 | 94.56 | 1.16 | 1.24 | 93.98 | 94.65 | 93.56 | 4580 |
| 1732570140 | 93.4 | -0.98 | -1.04 | 94.65 | 94.65 | 93.24 | 6093 |
| 1732310940 | 94.38 | 0 | 0.00 | 94.38 | 94.55 | 93.59 | 5078 |
| 1732224600 | 94.38 | 2.39 | 2.60 | 94 | 94.61 | 93.95 | 5336 |
| 1732051800 | 91.99 | -0.65 | -0.70 | 93 | 93 | 91.8 | 1029 |
| 1731965340 | 92.64 | -1.51 | -1.60 | 94.44 | 94.45 | 91.62 | 3180 |
| 1731619800 | 94.15 | 1.51 | 1.63 | 91.58 | 98 | 91.58 | 8818 |
| 1731533400 | 92.64 | 2.91 | 3.24 | 89.73 | 92.64 | 89.15 | 5739 |
| 1731446940 | 89.73 | -0.59 | -0.65 | 88 | 90.85 | 88 | 2299 |
| 1731360540 | 90.32 | 0.2 | 0.22 | 90.48 | 91.3 | 89.83 | 2346 |
| 1731101400 | 90.12 | 0.94 | 1.05 | 90.01 | 90.8 | 89.76 | 2016 |
| 1731014940 | 89.18 | -0.61 | -0.68 | 89.79 | 90.04 | 88.83 | 3268 |
| 1730928600 | 89.79 | 3.51 | 4.07 | 90.78 | 91.05 | 89.46 | 25969 |
| 1730842200 | 86.28 | -2.48 | -2.79 | 88.03 | 89.55 | 86.28 | 12179 |
| 1730755800 | 88.76 | -1.47 | -1.63 | 89.64 | 90 | 84.8 | 4461 |
| 1730496600 | 90.23 | 3.94 | 4.57 | 87.2 | 90.36 | 87.2 | 7336 |
| 1730410200 | 86.29 | 0.95 | 1.11 | 84.51 | 86.45 | 84.51 | 3465 |
| 1730323800 | 85.34 | 0.02 | 0.02 | 86 | 86.5 | 85.32 | 4740 |
| 1730237340 | 85.32 | -0.18 | -0.21 | 85.93 | 86.1 | 85.14 | 2845 |
| 1730151000 | 85.5 | -0.27 | -0.31 | 84.77 | 85.93 | 83.92 | 3945 |
| 1729891800 | 85.77 | 1.17 | 1.38 | 86.04 | 86.5 | 85.77 | 7669 |
| 1729805400 | 84.6 | -1.12 | -1.31 | 86.08 | 86.5 | 83.38 | 3528 |
| 1729719000 | 85.72 | -0.23 | -0.27 | 86.2 | 86.2 | 85.16 | 2531 |
| 1729632600 | 85.95 | -0.09 | -0.10 | 86.13 | 86.28 | 85.6 | 4274 |
| 1729546140 | 86.04 | 0.64 | 0.75 | 86.05 | 87.17 | 85.77 | 6248 |
| 1729287000 | 85.4 | -0.24 | -0.28 | 85.65 | 85.88 | 84.78 | 6528 |
| 1729200540 | 85.64 | 1.1 | 1.30 | 84.5 | 85.64 | 84.5 | 5715 |
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
