기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Chevron Corp | CHVX34 | 보베스파 (Bovespa) | 주식예탁증서 (DR) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
81.04 | 79.68 | 81.58 | 81.20 | 82.53 |
CHVX34 Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 86.00 | 86.00 | 79.68 | 83.07 | 10,372 | -4.80 | -5.58% |
1개월 | 81.08 | 86.00 | 79.68 | 82.45 | 11,905 | 0.12 | 0.15% |
3개월 | 76.96 | 86.00 | 73.00 | 79.23 | 9,720 | 4.24 | 5.51% |
6개월 | 73.25 | 86.00 | 68.99 | 73.96 | 12,963 | 7.95 | 10.85% |
1년 | 80.46 | 87.01 | 68.99 | 76.89 | 18,136 | 0.74 | 0.92% |
3년 | 56.12 | 101.17 | 49.38 | 74.56 | 25,046 | 25.08 | 44.69% |
5년 | 235.25 | 274.78 | 48.76 | 76.00 | 18,536 | -154.05 | -65.48% |
CHVX34 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
04 5월(5) 2024 | 81.20 | -1.05 | -1.28% | 81.04 | 81.58 | 79.68 | 19,634 |
03 5월(5) 2024 | 82.25 | -1.72 | -2.05% | 82.99 | 82.99 | 81.94 | 27,194 |
01 5월(5) 2024 | 83.97 | -0.75 | -0.89% | 85.25 | 85.65 | 83.80 | 3,376 |
30 4월(4) 2024 | 84.72 | -0.32 | -0.38% | 84.96 | 85.51 | 84.39 | 7,407 |
27 4월(4) 2024 | 85.04 | -0.05 | -0.06% | 86.00 | 86.00 | 83.80 | 3,512 |
26 4월(4) 2024 | 85.09 | 0.84 | 1.00% | 84.25 | 85.52 | 84.15 | 8,279 |
25 4월(4) 2024 | 84.25 | 0.82 | 0.98% | 83.60 | 84.50 | 83.35 | 16,164 |
24 4월(4) 2024 | 83.43 | -0.09 | -0.11% | 83.52 | 83.96 | 82.92 | 21,509 |
23 4월(4) 2024 | 83.52 | 0.52 | 0.63% | 83.00 | 84.10 | 82.97 | 3,234 |
20 4월(4) 2024 | 83.00 | 0.49 | 0.59% | 82.64 | 83.80 | 82.64 | 7,966 |
19 4월(4) 2024 | 82.51 | 0.75 | 0.92% | 81.76 | 83.10 | 81.76 | 7,678 |
18 4월(4) 2024 | 81.76 | -0.59 | -0.72% | 82.34 | 82.55 | 81.48 | 1,296 |
17 4월(4) 2024 | 82.35 | 0.60 | 0.73% | 82.32 | 82.80 | 82.07 | 7,284 |
16 4월(4) 2024 | 81.75 | 0.38 | 0.47% | 82.22 | 83.20 | 81.70 | 3,902 |
13 4월(4) 2024 | 81.37 | -0.81 | -0.99% | 83.20 | 83.93 | 81.04 | 85,395 |
12 4월(4) 2024 | 82.18 | -0.44 | -0.53% | 82.70 | 83.26 | 81.20 | 5,457 |
11 4월(4) 2024 | 82.62 | 1.52 | 1.87% | 81.20 | 82.62 | 81.20 | 7,118 |
10 4월(4) 2024 | 81.10 | -0.01 | -0.01% | 81.11 | 81.32 | 80.40 | 2,363 |
09 4월(4) 2024 | 81.11 | -0.82 | -1.00% | 81.91 | 82.00 | 80.90 | 2,114 |
06 4월(4) 2024 | 81.93 | 0.85 | 1.05% | 81.08 | 82.29 | 80.64 | 4,944 |
05 4월(4) 2024 | 81.08 | 0.17 | 0.21% | 80.91 | 81.44 | 80.57 | 4,145 |