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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 104,1821
KAPANIŞ 104,2079

En Düşük

DÜŞÜK 83,89

En Yüksek

YÜKSEK 119,34
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202185,1585,9583,8984,71
05.01.202185,4989,2285,3287
06.01.20218990,7887,8289,8
07.01.202190,3990,8289,3190,22
08.01.202192,0892,4390,4591,08
11.01.202189,1292,188,5791,6
12.01.202192,6693,9291,7193,34
13.01.202193,293,5291,9493,25
14.01.202193,9496,3293,7995,49
15.01.202194,2294,3191,7192,09
19.01.202193,595,0393,2994,51
20.01.20219595,5694,395,38
21.01.202193,8694,6691,2292,01
22.01.202190,492,0389,8391,73
25.01.202190,6291,0389,3390,9
26.01.202192,292,9189,2789,36
27.01.202187,5390,3586,7588,2
28.01.202188,6790,1588,2589,02
29.01.202186,8387,3484,9285,2
01.02.202185,9987,384,5786,41
02.02.202188,0188,3786,5387,06
03.02.202187,0589,3986,8988,96
04.02.202189,5189,6587,9589
05.02.202189,9490,4788,6489,26
08.02.202190,2992,0490,0191,48
09.02.202191,191,2789,8190,96
10.02.202191,3892,5990,692,52
11.02.202192,3792,4490,0892,02
12.02.202191,5392,7391,3592,55
16.02.202193,0593,8692,6193,13
17.02.202195,4296,7294,295,92
18.02.202195,7595,7894,395
19.02.202195,1396,3894,6595,8
22.02.202196,9999,6496,4698,39
23.02.202199,97100,1696,899,63
24.02.2021100,33104,0499,81103,31
25.02.2021104,9104,96101,59102,35
26.02.2021100,3101,0697,61100
01.03.2021102,46103,8101,4102,05
02.03.2021101,89103,31101,71102,44
03.03.2021103,41105,75103,4103,59
04.03.2021104,52107,58103,13104,5
05.03.2021106,96109,13106,15109
08.03.2021109,86110,43108,06109,75
09.03.2021109,07110,69107,88109,5
10.03.2021110,2112,01109,7111,37
11.03.2021111,65112,55110,89111,19
12.03.2021111,64112,7110,72111,56
15.03.2021111,53111,91108,89110,25
16.03.2021108,53108,88107,08107,64
17.03.2021107,21108,56106,6108,03
18.03.2021107,01107,53103,71104,12
19.03.2021103,94104,89102,74103,38
22.03.2021103,06104,5102,31102,54
23.03.2021101,45104,3100,69101,97
24.03.2021102,99105,76102,91104,7
25.03.2021102,85105,26102,07105,07
26.03.2021106,54107,54105,36107,48
29.03.2021106,4107,53105,7106,92
30.03.2021106,06106,83105,59105,93
31.03.2021105,55106,22104,6104,79
01.04.2021105,26105,86104,21105,75
05.04.2021105,73105,83104,17104,51
06.04.2021104,25105,08103,45103,58
07.04.2021103,47104,57103,26104,19
08.04.2021103,52103,62102,07103,02
09.04.2021103,12103,68102,1102,92
12.04.2021103,67103,86101,51101,78
13.04.2021101,56102,6101,29102,24
14.04.2021102,65105,33102,6104,27
15.04.2021104,01104,27102,93103,42
16.04.2021103,8104,36102,43102,96
19.04.2021103,27103,83102,21103,26
20.04.2021102,83102,99100,51101,33
21.04.2021100,33102,99100,14102,73
22.04.2021102,87102,87100,87100,95
23.04.2021101,1102,17100,72101,55
26.04.2021101,27102,67101,26101,52
27.04.2021101,81103,1101,51102,7
28.04.2021103,54105,86103,37105,22
29.04.2021106,42107,65105,75106,9
30.04.2021104,98105,39102,97103,07
03.05.2021103,98105,72103,22105,53
04.05.2021105,96106,51104,85106,11
05.05.2021107,09109,54107,09108,96
06.05.2021108,95109,13107,42109,02
07.05.2021108,09110,67107,7110,02
10.05.2021111,44113,11109,52109,57
11.05.2021109,06109,58106,21106,7
12.05.2021107110,15106,72107,37
13.05.2021106,07107,87105,44106,68
14.05.2021107,8109,82107,8109,47
17.05.2021109,09110,88108,97110,81
18.05.2021108,94109,06105,97106,18
19.05.2021103,82104,29101,97103,2
20.05.2021103,07104,07101,97103,56
21.05.2021104,1105,2103,68104,12
24.05.2021104,95105,84104105,6
25.05.2021105,43105,62103,61103,87
26.05.2021104,52104,91103,66104,12
27.05.2021104,12104,91102,57103,01
28.05.2021103,62104,12102,95103,79
01.06.2021105,3107,43105,3106,65
02.06.2021107,21108,56106,21108,08
03.06.2021107,56108,09106,56107,59
04.06.2021108,24108,67107,21108,45
07.06.2021108,37108,7107,57107,75
08.06.2021107,65108,98106,3108,73
09.06.2021109,06109,53107,65107,78
10.06.2021109,06110,25107,25108,41
11.06.2021108,84108,97107,86107,91
14.06.2021108,18108,96106,83107,97
15.06.2021108,41110,48108,39110,3
16.06.2021110,03110,51108,9109,67
17.06.2021109,24109,98105,62107,07
18.06.2021105,25106,27102,91103,03
21.06.2021104,1106,44103,93106,05
22.06.2021105,33106,96104,31106,4
23.06.2021107,36108,13106,23106,27
24.06.2021107,14107,78106,36107,14
25.06.2021107,59108,06106,78107,3
28.06.2021106,95107103,66103,99
29.06.2021104,59104,97103,61103,76
30.06.2021103,84104,88103,72104,74
01.07.2021106,95107,1105,74106,21
02.07.2021105,7106,4105,04106,07
06.07.2021105,97105,97103,39103,99
07.07.2021103,96104,9102,12102,93
08.07.2021101,5103,09101,22102,6
09.07.2021103,46104,23102,36104,07
12.07.2021103,56105,02103,24104,28
13.07.2021104104,58103,22103,93
14.07.2021104,48105,32101,72101,97
15.07.2021101,05102,25100,85101,3
16.07.2021101,63101,6998,3398,62
19.07.202195,8296,9594,5295,96
20.07.202195,8998,0495,0596,53
21.07.202197,98100,4797,799,82
22.07.202199,499,4197,8998,82
23.07.202198,899,1297,9498,86
26.07.202199,46101,2699,44100,95
27.07.2021100,05100,7298,94100,61
28.07.2021100,9101,81100,28101,18
29.07.2021102,38102,88101,94102,57
30.07.2021103,06104,05100,77101,81
02.08.2021102,08103,98101,56101,63
03.08.2021101,59102,91100,67102,6
04.08.2021100,44101,9100,1100,3
05.08.2021100,94102,43100,67101,23
06.08.2021102,02102,58101,6101,95
09.08.2021100,91101,3899,93100,25
10.08.2021100,74102,32100,58102,08
11.08.2021102,04102,97101,6102,85
12.08.2021102,86103,25101,78102,64
13.08.2021102,23102,54101,64101,96
16.08.2021100,83101,299,91100,92
17.08.2021100,2101,6899,63100,73
18.08.202198,6999,4296,5596,7
19.08.202194,8195,3192,8694,29
20.08.202193,5294,8893,2194,3
23.08.202196,099796,0696,73
24.08.202197,598,6197,3997,84
25.08.202197,2298,7296,7298,51
26.08.202198,1198,7397,297,22
27.08.202198,1499,4698,0598,64
30.08.202199,0999,3197,9798,39
31.08.202198,1498,4196,6496,77
01.09.202196,8697,0795,4795,71
02.09.202196,6498,3996,5597,71
03.09.202197,498,4397,3897,49
07.09.202197,0297,9896,7497,06
08.09.202197,598,4796,3596,39
09.09.202195,8997,6295,3596
10.09.202197,697,795,8996,07
13.09.202197,2198,7197,0697,97
14.09.202198,3898,7495,9896,2
15.09.202196,9998,5396,9998,24
16.09.202198,3298,5996,9197,32
17.09.202197,1198,3896,3796,76
20.09.202194,6495,2593,3194,78
21.09.202195,5795,8994,0394,85
22.09.202196,2498,7896,2497,64
23.09.202198,24100,2797,75100,06
24.09.202199,65100,9799,65100,6
27.09.2021102,59103,78102,59102,97
28.09.2021103,91104,89102,88103,36
29.09.2021103,21104,24102,34103,33
30.09.2021103,42103,45101,45101,45
01.10.2021102,22104,54101,88104,33
04.10.2021105105,86104,11104,72
05.10.2021106,04107,77105,42105,86
06.10.2021104,18105,35103,58104,93
07.10.2021105,61106,3105,22105,68
08.10.2021106,81108,43106,6108,05
11.10.2021109,56109,63106,92107,13
12.10.2021106,99107,58106,17107,15
13.10.2021106,77108,34106,48107,79
14.10.2021108,88109,16108,11108,81
15.10.2021109,77110,03109,43109,61
18.10.2021110,22110,41108,96109,56
19.10.2021110,16111,7109,8111,7
20.10.2021111,09113,17110,78113,16
21.10.2021112,71112,81110,87111,74
22.10.2021112,22112,88111,45112,8
25.10.2021113,53114,35113,3113,85
26.10.2021113,98114,6113,51114,1
27.10.2021113,22113,58111,65112,07
28.10.2021111,58113,27111,58113,12
29.10.2021114,83115,29113,15114,49
01.11.2021115,03115,09114,05114,53
02.11.2021114,18114,19113,21113,83
03.11.2021112,27113,27111,97113,01
04.11.2021114,22114,26112,91113,51
05.11.2021114,27115,05113,93114,74
08.11.2021115,09115,99114,69115,15
09.11.2021115,27116,12114,46116
10.11.2021115,76116,21113,66114,15
11.11.2021113,6114,67113,57114,16
12.11.2021113,8114,31113,59114,23
15.11.2021114,95116,95114,27116,82
16.11.2021117,11118,08116,86117,28
17.11.2021114,87116,53114,66115,42
18.11.2021114,85115,38113,41114,45
19.11.2021112,51113,15111,1111,91
22.11.2021112,02115,19111,85113,91
23.11.2021115,19116,84115,06116,3
24.11.2021116,81118116,68117,19
26.11.2021113,35114,83112,63114,51
29.11.2021116,34117,17114,71114,85
30.11.2021113,45115,86112,44112,87
01.12.2021114,95116,06112,09112,1
02.12.2021113,25115,7111,93115,14
03.12.2021116,74117113,59114,41
06.12.2021115,96117,45115,05116,2
07.12.2021117,24118,66117,24117,92
08.12.2021118,39119,26117,66118,45
09.12.2021117,85118,6117,58118,14
10.12.2021118,93119,2116,87118,34
13.12.2021117,46117,85115,61115,88
14.12.2021115,74116,92115,47116,22
15.12.2021116,32116,32113,95115,56
16.12.2021116,19118,19115,92116,64
17.12.2021115,92116,46113,53113,6
20.12.2021111,86113,71110,73113,65
21.12.2021114,43116,07114,29115,47
22.12.2021115,42116,68114,41116,13
23.12.2021116,51117,92116,4116,41
27.12.2021116,07118,82115,41118,79
28.12.2021118,66119,34118,04118,56
29.12.2021118,08118,65117,29117,95
30.12.2021118,13118,69117,34117,43
31.12.2021117,38118,09117,13117,35