Dati storici Chevron - CVX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	156,37	158,92	152,48	156,23	6.728.483	-2,82	-1,80%
1 Mese	148,05	161,77	146,87	155,20	7.638.665	5,50	3,71%
3 Mesi	156,60	164,68	140,55	153,83	8.251.127	-3,05	-1,95%
6 Mesi	161,69	164,68	135,3672	150,21	7.788.841	-8,14	-5,03%
1 Anno	150,37	167,11	135,3672	153,35	7.642.187	3,18	2,11%
3 Anni	130,05	189,68	129,3301	157,52	9.116.412	23,50	18,07%
5 Anni	109,81	189,68	51,60	129,44	9.932.873	43,74	39,83%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
31 Gen 2025	156,32	0,63	0,40%	156,34	157,45	155,52	6.824.663
30 Gen 2025	155,69	-0,52	-0,33%	155,75	156,58	154,81	5.612.016
29 Gen 2025	156,21	-1,02	-0,65%	157,50	158,92	155,1838	6.410.779
28 Gen 2025	157,23	1,58	1,02%	156,46	157,8899	155,52	6.941.545
25 Gen 2025	155,65	-0,76	-0,49%	156,37	157,47	155,2701	7.853.410
24 Gen 2025	156,41	0,00	0,00%	156,41	156,41	156,41	0
23 Gen 2025	156,41	-1,83	-1,16%	158,22	158,44	156,27	6.823.132
22 Gen 2025	158,24	-3,23	-2,00%	161,26	161,26	157,49	10.103.510
18 Gen 2025	161,47	2,09	1,31%	159,60	161,77	158,7978	9.233.874
17 Gen 2025	159,38	1,05	0,66%	158,69	159,895	158,03	5.547.184
16 Gen 2025	158,33	1,43	0,91%	156,85	158,69	156,38	7.893.279
15 Gen 2025	156,90	1,55	1,00%	155,18	156,91	154,46	6.805.519
14 Gen 2025	155,35	2,21	1,44%	154,19	157,35	154,00	11.769.383
11 Gen 2025	153,14	2,84	1,89%	153,41	154,34	150,87	11.021.813
09 Gen 2025	150,30	0,71	0,47%	148,55	151,18	148,03	7.630.480
08 Gen 2025	149,59	2,33	1,58%	148,78	150,4999	147,63	7.721.938
07 Gen 2025	147,26	-0,59	-0,40%	148,70	150,33	146,87	5.857.068
04 Gen 2025	147,85	1,14	0,78%	148,05	148,50	147,30	5.807.720
03 Gen 2025	146,71	1,87	1,29%	145,50	148,07	145,475	7.199.191
01 Gen 2025	144,84	1,77	1,24%	143,46	145,34	143,32	6.124.993