Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Chevron Corporation logosu
CVX
Chevron Corporation
23:01:34
173.63 $
0.0000 (%0.00)
Önceki Kapanış: 177.58
Düşük₺172.235
Yüksek₺175.64
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CVX: Chevron Corporation Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 88,3938
KAPANIŞ 88,2653

En Düşük

DÜŞÜK 51,6

En Yüksek

YÜKSEK 122,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020120,81121,63120,77121,43
03.01.2020121,78122,72120,74121,01
06.01.2020121,24121,67120,33120,6
07.01.2020119,02119,73117,77119,06
08.01.2020118,55119,09117,65117,7
09.01.2020117,59117,92116,18117,51
10.01.2020117,52117,69116,4116,44
13.01.2020116,47116,91116,08116,66
14.01.2020116,5116,88115,71116,3
15.01.2020116,3116,41115,65116,13
16.01.2020116,56117,28116,45116,89
17.01.2020117,01117,29115,52115,58
21.01.2020115,1115,15113,17113,31
22.01.2020113,1113,53112,46112,9
23.01.2020112,4113,49111,86113,1
24.01.2020112,79112,98111,34111,85
27.01.2020110,25110,83109,98110,39
28.01.2020110,98111,62110,77111,12
29.01.2020111,45111,84110,18110,37
30.01.2020109,81111,58109,06111,4
31.01.2020109,81110106,4107,14
03.02.2020106,95107,25105,4106,28
04.02.2020107,68108,34106,6106,85
05.02.2020108,27110,65108,11110,28
06.02.2020110,63110,67109,11109,49
07.02.2020108,93109,44108,47108,94
10.02.2020108,54109,8108,32109,79
11.02.2020110,78111,37110,06111,21
12.02.2020112,51112,6111,61112,04
13.02.2020111,37112,33111,23111,66
14.02.2020110,84110,97109,58110,08
18.02.2020109110,27108,83110,24
19.02.2020110,52111,1109,89110,74
20.02.2020110,78111,07109,7109,81
21.02.2020108,99109,19107,65109,01
24.02.2020105,71106,96104,42104,71
25.02.2020104,8104,92100100,71
26.02.2020100,86101,619898,04
27.02.202095,9598,294,0894,13
28.02.202090,6393,4490,1193,34
02.03.202094,0296,6892,2196,59
03.03.202096,7998,4893,3794,39
04.03.202096,3799,0295,6798,53
05.03.202095,7197,3994,9497,19
06.03.202093,9296,0693,4295,32
09.03.202082,2388,018080,67
10.03.202086,2486,381,0484,98
11.03.202082,2384,8481,7583,03
12.03.202077,2378,1372,8676,26
13.03.202079,9883,574,1183,42
16.03.202072,5778,4969,6969,7
17.03.202070,472,9865,4970,69
18.03.202066,2166,2354,5755,05
19.03.202055,2658,4951,657,39
20.03.202059,5360,6556,3659,39
23.03.202058,2659,452,9754,22
24.03.202061,4867,6560,3266,55
25.03.202068,2973,1466,6469,27
26.03.202070,377,167,8976,38
27.03.202072,1273,5468,568,78
30.03.202068,0172,9367,0271,95
31.03.202073,2775,0470,8172,46
01.04.202069,5172,2967,6168,56
02.04.202071,7578,769,5876,12
03.04.20207878,9973,0375,11
06.04.20207780,9575,5180,39
07.04.202084,2685,6980,8580,92
08.04.202082,2986,381,5285,98
09.04.202088,7489,9181,5284,31
13.04.202087,1887,3683,484,91
14.04.202085,4687,0884,3384,61
15.04.202080,4683,3879,3282,49
16.04.202081,3182,1978,8179,99
17.04.202081,3387,581,3287,17
20.04.202082,668782,0983,57
21.04.202080,2883,7979,2581,64
22.04.202084,9585,2582,9784,44
23.04.202086,388,7885,3986,8
24.04.202088,4888,7985,7787,01
27.04.202086,7590,6285,8789,71
28.04.202089,5590,9688,8389,91
29.04.202092,4895,1492,2994,62
30.04.202093,7295,7490,5892
01.05.202091,5192,0587,0489,44
04.05.202088,7691,6287,6991,44
05.05.202094,595,392,6892,89
06.05.202092,8593,4689,7790,05
07.05.202092,9894,0691,9192,64
08.05.20209595,5694,0795,47
11.05.202094,2194,693,1893,37
12.05.202093,1394,039191,1
13.05.202089,99087,3288,7
14.05.202087,2990,9386,0290,05
15.05.202090,6592,0688,8389,16
18.05.202092,493,491,4692,55
19.05.202092,5392,6389,5389,62
20.05.20209193,4790,1893
21.05.202092,7793,3791,2892,04
22.05.202091,4591,689,4790,28
26.05.202092,4994,3492,0393,3
27.05.202094,6894,6992,1193,9
28.05.202093,6193,990,7990,87
29.05.202090,1991,8989,2691,7
01.06.202090,9493,8590,1192,79
02.06.202093,7895,2293,2994,69
03.06.202095,9797,7395,7597,18
04.06.202096,7896,8995,1696,28
05.06.202099,08102,0599,05100,81
08.06.2020102,63103,59100,87103,24
09.06.2020100,7102,9399,83101,53
10.06.2020101101,597,5697,58
11.06.202092,394,1989,1289,37
12.06.202093,6293,6590,0192,39
15.06.202089,0992,0888,2191,23
16.06.202094,9995,5891,4994,03
17.06.202093,839491,591,54
18.06.20209193,2390,191,94
19.06.202094,4194,4190,5590,63
22.06.202090,3291,6989,5991,59
23.06.202092,593,0991,1891,44
24.06.202089,9990,1386,8687,64
25.06.202087,3189,5187,1689,21
26.06.202088,7888,8386,1886,46
29.06.202086,9188,5786,687,67
30.06.202086,689,9986,3689,23
01.07.202089,2890,7787,5587,62
02.07.202089,3790,3688,1688,31
06.07.202089,590,2587,8288,57
07.07.202087,8288,0886,1586,31
08.07.202086,3987,885,8986,35
09.07.202085,9786,3282,6982,74
10.07.202082,585,4282,585,23
13.07.202086,0486,9384,8185,4
14.07.202085,3988,685,0488,35
15.07.202090,1890,1988,2188,89
16.07.202088,4489,4887,3588,36
17.07.202088,4189,1186,9187,19
20.07.202086,8387,4984,885,27
21.07.202086,4791,7386,3691,39
22.07.202089,9591,2588,991,04
23.07.202090,591,3890,0291,01
24.07.202091,4892,7489,9890,13
27.07.202089,7691,0988,891,04
28.07.202090,4791,1788,7789,11
29.07.202089,4890,0888,5890,07
30.07.202088,4388,585,786,27
31.07.202083,2584,181,5183,94
03.08.202083,9885,1483,884,81
04.08.202084,4886,7284,2886,49
05.08.202088,1488,4386,4187,2
06.08.202086,4387,986,187,47
07.08.202086,8887,1185,7486,8
10.08.202087,9489,7687,689,73
11.08.202091,9593,0189,1789,62
12.08.202090,891,6689,4590,72
13.08.202089,8791,2889,7689,82
14.08.20208990,5988,8590,35
17.08.202090,3591,5889,7290,77
18.08.202088,9789,3787,3287,63
19.08.202087,387,986,286,39
20.08.202085,4286,8984,7384,81
21.08.202084,6785,0983,5185,08
24.08.202085,687,3484,8987,2
25.08.202088,0188,0485,7686,13
26.08.202085,7185,8484,6684,78
27.08.202085,1685,6383,9784,91
28.08.202085,0585,7384,3285,63
31.08.202085,8385,983,8783,93
01.09.202083,2683,6382,4583,08
02.09.202083,0683,9682,783,19
03.09.202083,0584,4981,7182,28
04.09.202082,4683,6480,981,93
08.09.202080,580,5878,0478,97
09.09.202079,9781,0779,6880,03
10.09.202080,6380,8978,0578,15
11.09.202078,2478,6977,0777,69
14.09.202077,4877,9876,9277,29
15.09.202077,5678,4875,9676,35
16.09.202076,3579,4875,9678,56
17.09.202077,5378,8576,3778,79
18.09.202077,8879,1577,578,21
21.09.202076,2476,6574,6876,3
22.09.202076,1577,5375,3575,53
23.09.202075,5975,9171,8571,95
24.09.202071,2573,0370,571,8
25.09.202071,0172,4870,7771,83
28.09.202073,6474,7673,1573,93
29.09.20207474,1471,1171,9
30.09.202072,2572,8971,6172
01.10.202071,5171,8870,0370,42
02.10.202068,9271,6768,8271,19
05.10.202071,5272,7370,7172,7
06.10.202073,8474,3272,2572,3
07.10.202072,1773,9271,5673,78
08.10.202074,3975,5573,9975,22
09.10.202075,8676,0973,9874
12.10.202073,6374,9573,274,51
13.10.202074,7474,7472,7873,4
14.10.202073,2874,4372,9172,95
15.10.202071,8273,7271,3973,51
16.10.202073,5274,0372,2772,89
19.10.202073,1173,3471,1971,28
20.10.202071,9172,2971,0471,68
21.10.202071,1371,5870,7370,87
22.10.202070,8873,4970,5773,4
23.10.202073,9374,3671,8372,57
26.10.202071,7371,8970,2470,94
27.10.202070,4270,669,4969,51
28.10.202067,6968,0866,3366,88
29.10.202066,1369,1465,1668,8
30.10.202069,970,1168,0869,5
02.11.202070,773,0869,472,15
03.11.202073,1673,371,0571,74
04.11.202070,7873,5969,8971,77
05.11.202071,972,9771,7672,14
06.11.202072,573,2770,8371,15
09.11.20208084,2778,2679,4
10.11.202081,1483,1579,7183,07
11.11.202084,184,4981,882,46
12.11.202080,9882,2479,9180,67
13.11.202081,1583,3581,0383,03
16.11.202086,2489,1885,5488,96
17.11.202086,487,5384,8387,04
18.11.202087,3787,984,2584,28
19.11.202083,5585,9683,0685,73
20.11.202085,7286,3184,8885,79
23.11.202087,4591,5886,7691,03
24.11.202093,3995,829395,62
25.11.202094,6894,6892,1492,14
27.11.202091,3392,5990,5491,31
30.11.202090,0190,8586,987,18
01.12.202089,2889,7187,0787,45
02.12.202087,2691,3187,189,87
03.12.202090,5891,1189,0789,8
04.12.202091,2293,4590,9293,28
07.12.202091,8292,3889,8890,76
08.12.202090,3492,4690,1991,54
09.12.202092,293,0289,3790,44
10.12.202091,5594,5690,7893,35
11.12.202092,5393,2891,0392,45
14.12.202093,493,789,2489,44
15.12.202089,4290,4888,7789,37
16.12.202089,289,3587,8588,69
17.12.202089,5489,5587,5588,41
18.12.202087,9888,7186,2687,19
21.12.202084,3586,8483,5386,09
22.12.202085,4485,884,384,36
23.12.20208586,668585,69
24.12.202085,9385,9384,8185,33
28.12.202085,6186,6384,6284,9
29.12.202085,2685,7284,0584,61
30.12.202084,6186,5884,5485,33
31.12.202084,985,283,9684,45