Dati storici Chevron - CVX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	157,25	162,85	155,42	158,61	6.336.536	5,60	3,56%
1 Mese	156,71	163,87	154,65	159,44	7.418.485	6,14	3,92%
3 Mesi	148,21	163,87	146,52	154,56	8.236.148	14,64	9,88%
6 Mesi	163,50	164,43	139,62	149,80	9.715.698	-0,65	-0,40%
1 Anno	169,10	172,38	139,62	154,43	8.641.619	-6,25	-3,70%
3 Anni	101,10	189,68	92,86	144,95	9.951.432	61,75	61,08%
5 Anni	121,84	189,68	51,60	125,69	9.719.168	41,01	33,66%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Apr 2024	161,92	1,92	1,20%	159,71	162,70	158,4403	6.709.068
20 Apr 2024	160,00	2,43	1,54%	158,58	160,75	158,1495	7.733.773
19 Apr 2024	157,57	1,17	0,75%	157,28	158,04	156,39	4.977.271
18 Apr 2024	156,40	0,12	0,08%	156,00	157,7099	155,64	6.732.402
17 Apr 2024	156,28	-1,31	-0,83%	157,25	157,32	155,42	5.281.145
16 Apr 2024	157,59	-1,37	-0,86%	159,95	160,4899	157,36	7.238.428
13 Apr 2024	158,96	-2,93	-1,81%	162,35	163,87	158,045	11.046.573
12 Apr 2024	161,89	-0,78	-0,48%	163,62	163,62	159,80	7.700.338
11 Apr 2024	162,67	0,67	0,41%	162,225	162,77	161,01	7.209.026
10 Apr 2024	162,00	0,73	0,45%	161,73	162,5316	160,46	6.566.460
09 Apr 2024	161,27	-0,33	-0,20%	161,58	162,501	160,33	7.247.786
06 Apr 2024	161,60	0,91	0,57%	160,80	162,17	159,86	7.194.231
05 Apr 2024	160,69	0,25	0,16%	160,80	161,95	159,82	9.234.521
04 Apr 2024	160,44	0,66	0,41%	160,46	160,95	159,72	7.799.545
03 Apr 2024	159,78	0,70	0,44%	160,05	161,22	159,02	8.108.505
02 Apr 2024	159,08	1,34	0,85%	158,39	159,5899	156,94	6.283.372
28 Mar 2024	157,74	1,39	0,89%	157,16	158,19	156,37	8.340.578
27 Mar 2024	156,35	1,08	0,70%	155,04	156,44	154,85	7.421.846
26 Mar 2024	155,27	-1,20	-0,77%	156,71	156,86	154,65	6.671.882
25 Mar 2024	156,47	1,81	1,17%	155,48	157,31	155,27	6.054.073