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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 158,7306
KAPANIŞ 158,9425

En Düşük

DÜŞÜK 117,29

En Yüksek

YÜKSEK 189,68
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022117,42119,69117,29119,26
04.01.2022119,95121,98119,66121,43
05.01.2022122,24123,84122,07122,22
06.01.2022123,62124,32121,64123,26
07.01.2022123,55125,54122,95125,03
10.01.2022125,15125,69123,86125,11
11.01.2022125,86128124,83127,97
12.01.2022127,99128,43126,47127,33
13.01.2022127,14128,1126,45126,8
14.01.2022126,76129,2126,76128,96
18.01.2022129,69130127,87129,38
19.01.2022129,95130,15128,54128,91
20.01.2022128,27130,86127,88128,45
21.01.2022127,76128,4126,23126,91
24.01.2022124,45127,73122,84127,18
25.01.2022127,12132,74125,27132,59
26.01.2022132,9134,71131,59132,69
27.01.2022134,45137133,59135,37
28.01.2022130132,06128,07130,61
31.01.2022130,19131,86129,33131,33
01.02.2022130,83135,74130,51134,79
02.02.2022134,35135,8132,8135,41
03.02.2022134,85135,35133,19134,2
04.02.2022135,01137135,01135,88
07.02.2022135,34139,43134,83138,55
08.02.2022138,18138,43135,01136,44
09.02.2022136,72138,34136,1137,79
10.02.2022137,56138,79135,39136,04
11.02.2022136,86139,44136,28138,81
14.02.2022137,94138,05135,05136,67
15.02.2022133,08134,84132,18134,26
16.02.2022134,95136,16133,76134,3
17.02.2022134,17134,58132,45133,61
18.02.2022132,82133,91132,05133,42
22.02.2022137137130,52132,4
23.02.2022132,93136,08132,56135,55
24.02.2022137,93138,23131,72134,85
25.02.2022135,96140,5135,43140,38
28.02.2022139,27144138,65144
01.03.2022145,01149,96144,7149,72
02.03.2022150,2155,75150,05154,14
03.03.2022152,26157,12151,75156,22
04.03.2022155,79159,95155,09158,65
07.03.2022159,9162,1155,72162,04
08.03.2022164,31174164,1170,53
09.03.2022162,77169,77161,21166,27
10.03.2022168,74174,76168,29170,82
11.03.2022165,89172,98165,88170,9
14.03.2022166,21168,35164,3166,72
15.03.2022159,11160,19155,26158,28
16.03.2022158,79160,5156,21157,71
17.03.2022159,95160,99157,92160,44
18.03.2022160,89161,73158,78161,73
21.03.2022163,02165,58162,72164,64
22.03.2022163,69165,26162,58164,09
23.03.2022166167,35164,94165,86
24.03.2022166,43167,4165166,3
25.03.2022165,22169,69165,16169,31
28.03.2022165,9166,63165,13166,35
29.03.2022163,51164,48160,5164,32
30.03.2022165,24166,35163,66165,48
31.03.2022163,47166,16162,72162,83
01.04.2022162,78165,95162,33164,22
04.04.2022165165,45163164,37
05.04.2022165,03167,72163,1163,36
06.04.2022164,83167,01164,33164,81
07.04.2022165,1167,7163,42167,1
08.04.2022167,05171,1167,02169,93
11.04.2022168,57168,78164,91165,56
12.04.2022168,97172,68168,15169,01
13.04.2022170,93172,08168,29171,67
14.04.2022170,69172,94170,56171,59
18.04.2022173174,54171,87173,89
19.04.2022173,08173,69171,03171,83
20.04.2022171,62173,58171,46172,53
21.04.2022171,74172,44163,83164,58
22.04.2022164,38165,47160,86160,95
25.04.2022155,73158,36151,36157,49
26.04.2022158,82160,37156,39156,53
27.04.2022157,08157,92154,52156,24
28.04.2022157,45163154,93161,79
29.04.2022161,28162,44156,29156,67
02.05.2022156,31160155,15159,75
03.05.2022159,57163,43159,26162,49
04.05.2022164,97167,89163,47167,59
05.05.2022169,26169,5162,65166,26
06.05.2022168,27170,97165,42170,69
09.05.2022167,75167,75158,48159,25
10.05.2022162,21164,19157,87160,78
11.05.2022163,58167,46162,51163,16
12.05.2022163,22164,85158,86164,71
13.05.2022166,5168,79164,88167,87
16.05.2022169174,97168,86173,01
17.05.2022174,84175,65172,61174,03
18.05.2022174,12174,13165,79168,06
19.05.2022164,63169,64162,83166,86
20.05.2022168,88171,04164,09167,82
23.05.2022169,43172,96169,11171,72
24.05.2022170,69173,58169,81172,64
25.05.2022173,14175,99172,97175,41
26.05.2022176,49177,93175,01176,59
27.05.2022176,52178,35175,69178,28
31.05.2022179,96180,96173,47174,66
01.06.2022176,73178,13174,94176,32
02.06.2022174,74176,51174,1176
03.06.2022176178,25176177,6
06.06.2022177,9178175,51176,83
07.06.2022177,47180,66176,92180,2
08.06.2022180,95182,4180,25181,13
09.06.2022180,03180,64177,39177,52
10.06.2022176,37178,57173,65175,4
13.06.2022171,61172164,06167,33
14.06.2022169,37172,29165,84167,55
15.06.2022166,78167,85161,94164,26
16.06.2022159,94160,54153,75155,48
17.06.2022154,88155,47145,79148,38
21.06.2022152,05156,02151,44154,59
22.06.2022148,07150,8146,33147,87
23.06.2022148,79149,23140,15142,43
24.06.2022145,2147,09142,6144,77
27.06.2022145,86148,82145,6147,57
28.06.2022150,88152,19148,11149,94
29.06.2022151,63152,11146,09146,98
30.06.2022144,55147,92143,41144,78
01.07.2022146,6146,96142,47146,51
05.07.2022143,65144,54139,41142,66
06.07.2022141,66143,26136,8140,78
07.07.2022144,1145,3143,08143,52
08.07.2022144,88145,45141,09142,77
11.07.2022141,91142,85139,93141,51
12.07.2022138,5139,62137,26138,92
13.07.2022137,61140,73137,14137,99
14.07.2022134,31136,16132,54135,94
15.07.2022138,96138,96136,43137,65
18.07.2022140,56142,14139,08139,58
19.07.2022139,69145,01139,42144,61
20.07.2022144,5147,26143,32146,52
21.07.2022143,12145,47141,5145,4
22.07.2022145,56146,3143,42144,19
25.07.2022145,7148,61144,18148,48
26.07.2022149,5150,68146,53147,32
27.07.2022148,34150,2146,66149,26
28.07.2022150,69151,47148,03150,39
29.07.2022156,54164,66155,9163,78
01.08.2022161,18161,86159,15160,51
02.08.2022160,89161,47158,3159,14
03.08.2022159,31159,96154,35155,36
04.08.2022155,32155,44150,73151,14
05.08.2022149,64155,01149,02153,64
08.08.2022153,59154,98153,15153,41
09.08.2022155,94157,8154,6155,41
10.08.2022156156,47152,93155,82
11.08.2022158,11161,16157,62159,62
12.08.2022158,25159,91157,14159,85
15.08.2022155,18157,79153,44156,81
16.08.2022157,41157,92155,82156,41
17.08.2022156,63159,34155,51157,7
18.08.2022157,15159,66157,09159,02
19.08.2022158,46159,74157,62157,69
22.08.2022156,69157,74154,42156,9
23.08.2022159,1162,34158,71161,99
24.08.2022161,66163,35160,67163,19
25.08.2022163,92164,9162,61164,62
26.08.2022164,18166,13162,46163,41
29.08.2022163,89166,83163,64164,63
30.08.2022162,32162,56158,76160,62
31.08.2022157,61161,41156,15158,06
01.09.2022156,48156,88153,23155,54
02.09.2022158,24159,13156,72157,85
06.09.2022159,89159,99155,71157,12
07.09.2022154,06155,82152,62155,11
08.09.2022155,59156,38153,38155,95
09.09.2022158,41160,65157,53159,97
12.09.2022162,81164,53161,25162,5
13.09.2022161,41162,66158,74159,41
14.09.2022160,94163,57160,35163,27
15.09.2022160,68161,7159,58160,62
16.09.2022160,52161,14155,61156,45
19.09.2022152,93156,95152,8156,9
20.09.2022156,04156,85154,34156,28
21.09.2022158,31158,78154,95155,01
22.09.2022157,6158,28154,74154,89
23.09.2022149,75150,18143,66144,77
26.09.2022143,57145,05140,89140,96
27.09.2022142,29143,77140,46141,02
28.09.2022142,08146,44141,4145,78
29.09.2022144,51145,41142,27144,77
30.09.2022144,03145,14142,49143,67
03.10.2022148,97152,34148,3151,73
04.10.2022154,43157,88153,63157,63
05.10.2022155,84159,73154,8158,53
06.10.2022157,34161,94157,2161,42
07.10.2022162,51163,93159,06160,03
10.10.2022161161,47156,44157,14
11.10.2022154,75159,93154,11157,17
12.10.2022156,14158,81155,52157,64
13.10.2022156,35165,99156,35165,28
14.10.2022164,04165,46159,93160,14
17.10.2022163,29164,91161,1161,31
18.10.2022162,36163,31158,96162,72
19.10.2022163,59169,21163,59168
20.10.2022169,3171,82167,94168,96
21.10.2022169,15173,84168,85173,19
24.10.2022172,08174,67171,61173,13
25.10.2022173,06175172,17174,93
26.10.2022175,32178,48175,17177,09
27.10.2022179,89181,4177,48177,9
28.10.2022181,47182,86176,53179,98
31.10.2022178,06183,84178,06180,9
01.11.2022183,87184,5181,9182,22
02.11.2022180,93182,9178,27178,5
03.11.2022177,97182,19177,41181,13
04.11.2022184,84185,4180,6183,42
07.11.2022182,5186,38182,11185,61
08.11.2022185,32186,25183,86185,34
09.11.2022183,61183,81177,22177,93
10.11.2022182,23182,33178,04181,3
11.11.2022184,05187,1183,89186,46
14.11.2022186,31189,68186,18186,55
15.11.2022187,12188,44185,27188,05
16.11.2022186,54187,82183,68184,99
17.11.2022181,51184,23180,27184,09
18.11.2022180,96183,41179,65182,99
21.11.2022179,73181,7175,82181,24
22.11.2022183,75186,56183,08185,89
23.11.2022183,21185,15182,58184,24
25.11.2022184,89185,3183,31183,7
28.11.2022180,28181,47177,96178,36
29.11.2022180,26181,85179,65181,03
30.11.2022182,85183,34179,62183,31
01.12.2022184,26184,55181,44182,49
02.12.2022181,53183,63179,93181,03
05.12.2022182,67182,95174,63176,56
06.12.2022175,51178,06171,12172,01
07.12.2022171,06174,58170,85172,52
08.12.2022176,25176,4172,03173,54
09.12.2022172,3173,19167,93168
12.12.2022168,93170,52167,71169,75
13.12.2022173,57174,46172,48173,53
14.12.2022174,49174,92171,27172,33
15.12.2022170,6171,37168,06171,04
16.12.2022168,53170,15167,1168,72
19.12.2022170,11170,82168,25169,88
20.12.2022169,81173,29169,6172,67
21.12.2022175,19175,96173,16174,7
22.12.2022175,16175,21168,33172,08
23.12.2022174,1177,58173,69177,4
27.12.2022178,36180,23177,4179,63
28.12.2022178,86179,3175,93176,98
29.12.2022176,65179,2176,65178,32
30.12.2022178,03179,95177,7179,49