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
23:00:00
176.4 $
0.0000 (%0.00)
Önceki Kapanış: 174.05
Düşük₺173.51
Yüksek₺176.4
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CVX: Chevron Corporation Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 185,2377
KAPANIŞ 185,3856

En Düşük

DÜŞÜK 151,25

En Yüksek

YÜKSEK 214,71
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026152,17155,9151,25155,9
05.01.2026165,75165,75159,31163,85
06.01.2026164,88165,05156,11156,54
07.01.2026157,44158,01154,9155,2
08.01.2026155,5160,44155,21159,25
09.01.2026160,56162,7159,94162,11
12.01.2026162,7163,56160,71162,34
13.01.2026163,47166,13163,3163,87
14.01.2026164,1169,37164,1167,24
15.01.2026165,77167,33165,1166,16
16.01.2026166,59167,29165,81166,26
20.01.2026166,71167,65165,15165,3
21.01.2026167168,48166,06166,73
22.01.2026166,26167,56165,73166,66
23.01.2026167,95168,44166,44166,72
26.01.2026168,33168,41166,77167,5
27.01.2026167,77169,35166,65169,05
28.01.2026169,96170,42168,2169,93
29.01.2026172,65174,92171,04171,19
30.01.2026172,62177,3171,27176,9
02.02.2026173,44176,27172,65174,03
03.02.2026173,88178,82173,75178,04
04.02.2026178,88182,59178,88181,23
05.02.2026179,64180,46177,41179,23
06.02.2026180,3182,1179,51180,86
09.02.2026181,01182,82179,95182,6
10.02.2026182,73182,95180,86182,26
11.02.2026183,94186,52183,55185,82
12.02.2026185,8185,8182,09182,4
13.02.2026182,54184,84181,72183,74
17.02.2026183,3183,8178,74180,55
18.02.2026183,23183,92181,98183,87
19.02.2026185,29187,9184,74184,78
20.02.2026184,59184,89182,32183,93
23.02.2026184,67186,63184,05184,91
24.02.2026185,29185,96183,85185,34
25.02.2026185,84185,98182,51184,22
26.02.2026182,9186,26181,76184,16
27.02.2026186187,55183,77186,76
02.03.2026190,33191,44187,22189,6
03.03.2026190,52191,56187,42188,77
04.03.2026187,45188,46184,15186,03
05.03.2026186,6189,97186,49189,9
06.03.2026190,88192,41188,12189,94
09.03.2026191191,65188,11189,44
10.03.2026188,63189,18185,64186,29
11.03.2026186,59191,86186,49191,79
12.03.2026192,58198,88191,77196,97
13.03.2026196197,63194,69196,82
16.03.2026196,6197,84195,58196,84
17.03.2026197,49200,58196,46197,97
18.03.2026199,22200,73198,51198,61
19.03.2026199,79202,44199201,44
20.03.2026201,4205,08201201,73
23.03.2026198,63205,36197,37205,21
24.03.2026206,05209,79205,81206,79
25.03.2026206207,24204,62205,15
26.03.2026206,03209,21205,16207,79
27.03.2026208,15212,46206,25211,15
30.03.2026213,26214,71210,29210,71
31.03.2026210,9213,1201,96206,9
01.04.2026201,99204,78194,91197,41
02.04.2026202,51205,48198,04198,97
06.04.2026198,5199,77196,35198,86
07.04.2026199,97204,62199,24201,54
08.04.2026191,41193,17188,6192,89
09.04.2026194,31196,67189,27190,36
10.04.2026189,71190,96186,47188,55
13.04.2026191,45192,61189,72191,78
14.04.2026188,6189,17184,6187,02
15.04.2026186,36187,24184,04184,91
16.04.2026185,62188,23185,34188,15
17.04.2026181,89184,3177,74183,99
20.04.2026184,5186,27182,83183,25
21.04.2026183,97186,37182,34185,98
22.04.2026187,27189,42186,12186,32
23.04.2026187,12188,42185,5187,6
24.04.2026185,23186,42183,2185,21
27.04.2026186,19188,37183,67184,78
28.04.2026188,28189,96186,55188,36
29.04.2026190,13192,62189,5192,22
30.04.2026190,25194,13188,5193,31
01.05.2026191,3194,09189,75190,63
04.05.2026190,85193,71187,97192,28
05.05.2026191,22193,67190,45192,64
06.05.2026185,59186,78183,14185,16
07.05.2026181,58183,44179,53182,5
08.05.2026182,04182,73180,74181,62
11.05.2026183185,2183184,74
12.05.2026186,5186,89184,66185,95
13.05.2026185,81186,01183,96186
14.05.2026186,19187,57185,25186,64
15.05.2026188,6191,5187,9191,1
18.05.2026191,17196,2189,03196,12
19.05.2026194,93198,87193,47197,25
20.05.2026196,25198,19191,27191,33
21.05.2026193,79194,16189191,01
22.05.2026190,37192189,8191,43
26.05.2026190190,49183,9184,71
27.05.2026181,85183,72180,67182,4
28.05.2026183,71185,26182,09183,03
29.05.2026182,72182,97180,4182,46
01.06.2026184,38187,94184,02185,83
02.06.2026184,88188,45184,88187,55
03.06.2026188,89191,48187,96189,71
04.06.2026189190,1187,67188,35
05.06.2026189,06189,61186,59187,31
08.06.2026188,7191,03188,5189,24
09.06.2026188,5189,38185,47186,76
10.06.2026189,19192,69188,23189,8
11.06.2026191,81192,25185,55185,82
12.06.2026185,08188,4184,36187,22
15.06.2026178,9181,67177,76180,4
16.06.2026178,62180,25178,33180,11
17.06.2026179,01180,08177,1177,58
18.06.2026175,64175,64172,23173,63
22.06.2026174,08175,45172,86175,06
23.06.2026175,78176,4174,7175,98
24.06.2026173,89173,99170,86171,45
25.06.2026170,22172,77169,27172,24
26.06.2026172,24172,25169,93171,06
29.06.2026171,37171,6168,37168,47
30.06.2026169,7170,46165,2165,76
01.07.2026164,78167,47164,78165,69
02.07.2026168,28169,55167,4169,2
06.07.2026168,86169,26167,16168,1
07.07.2026170,14174,61170174,01
08.07.2026176,8178,58174,95175,97
09.07.2026174,63175,59173,9174,05
10.07.2026174,97176,42173,51176,4
13.07.2026179,02182,38179,02182,2
14.07.2026182,75183,36180,63181,76
15.07.2026182,17182,4178,58181,6
16.07.2026182,57184,83181,95183,86
17.07.2026187,47188,15185,5187,38
20.07.2026186,29190,35185,93189,71
21.07.2026190,5191,26189,32191,07
22.07.2026193,4193,7191,94192,98
23.07.2026196,3197,69194,02194,42
24.07.2026194,46196,87193,8194,79
27.07.2026188,67192,49188,67190
28.07.2026191,47191,97186,73187,58
29.07.2026192,5193,56190,78191,86
30.07.2026189,91193,12189,31192,31
31.07.2026195,11197,55191,54196,83
03.08.2026195,38195,86191,81193,18
04.08.2026190,15191,47186,34190,4
05.08.2026191,19191,38186,27186,41
06.08.2026188,97189,78187,02189,23
07.08.2026186,21187,75185,87186,56
10.08.2026188,88194,99188,88194,91
11.08.2026194,25197,46194,25196,66
12.08.2026195,22197,4194,58196,6
13.08.2026195198,1193,75197,7
14.08.2026198,87201,63198,36200
17.08.2026200,73203,68199,8202,7
18.08.2026205,03206,22203,71205,74
19.08.2026205,05207,68204,26205,76
20.08.2026208,9208,98205,52205,77
21.08.2026205,93207,82205,01205,24