Última Hora: "Com cães, coletes amarelos ou trajes típicos, europeus votam nos 751 lugares do Parlamento Europeu - PÚBLICO" Sun, 26 May 2019 15:23:00 GMT    "Sérgio Conceição rejeita comentar episódio com Frederico Varandas - SIC Notícias" Sat, 25 May 2019 20:37:00 GMT    "Voto eletrónico retomado na mesa em Évora temporariamente suspensa - SIC Notícias" Sun, 26 May 2019 09:42:00 GMT    "Krovinovic pagou a conta a adeptos do Benfica num bar - Correio da Manhã" Sun, 26 May 2019 11:50:44 GMT    "ABOLA.PT - Revista de Imprensa - «Médicos sofrem de exaustão emocional» - Correio da Manhã - A Bola" Sat, 25 May 2019 08:53:26 GMT    "Soflusa anuncia dezenas de supressões para segunda-feira na ligação fluvial - SAPO 24" Fri, 24 May 2019 19:27:00 GMT    "Taça: os dados que sustentam a «injustiça» de que falou Conceição - Mais Futebol" Sun, 26 May 2019 14:09:18 GMT    "Saiba em que casos as empresas podem controlar trabalhadores com recolha de dados biométricos - Jornal Económico" Sat, 25 May 2019 18:11:07 GMT    "Europeias 2019. CDS deixa cair objectivo de ficar à frente do BE e PCP - PÚBLICO" Fri, 24 May 2019 19:33:00 GMT    "Três aviões já conseguiram aterrar na Madeira esta manhã - DNoticias" Sun, 26 May 2019 09:17:00 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,020 (+1,010%) Chesapeake Energy - [Ticker: CHK]Gráfico Chesapeake Energy  Noticias Chesapeake Energy  Descargar Históricos de Metastock Chesapeake Energy y Otros  Análisis Técnico Chesapeake Energy  
Última Transacción3,030Hora de Cotización2018-11-29 - 00:00:00
Variación+0,020 (+1,010%)Rango 52 Semanas[0,000 - 0,000]
Máximo3,090Mínimo2,965
Volumen23.641.494Volumen Medio (3m)0
Demanda / Oferta3,970 x 57.400 - 3,980 x 55.800Yield
Cierre Anterior3,010PER0,00%
Apertura3,030EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CHK desde 2000-01-01 hasta 2019-05-26
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2000-01-032,25369.7002,382,252,3100:00:00
2000-01-042,06719.4002,252,062,1900:00:00
2000-01-052,06807.1002,191,942,1200:00:00
2000-01-062,12444.9002,121,941,9400:00:00
2000-01-072,06207.4002,122,062,0600:00:00
2000-01-102,12166.7002,122,062,0600:00:00
2000-01-112,06191.8002,122,002,1200:00:00
2000-01-122,06147.3002,122,002,0600:00:00
2000-01-132,12205.2002,122,002,0600:00:00
2000-01-142,19157.9002,252,122,1900:00:00
2000-01-182,44395.2002,502,192,1900:00:00
2000-01-192,62473.5002,622,442,4400:00:00
2000-01-202,62513.3002,692,562,6200:00:00
2000-01-212,62500.5002,622,502,6200:00:00
2000-01-242,50340.3002,622,442,6200:00:00
2000-01-252,50263.6002,622,502,5000:00:00
2000-01-262,50206.0002,562,442,5600:00:00
2000-01-272,50295.7002,562,442,4400:00:00
2000-01-282,4495.9002,502,382,5000:00:00
2000-01-312,50364.4002,502,382,3800:00:00
2000-02-012,62375.3002,622,442,4400:00:00
2000-02-022,69293.8002,692,562,6200:00:00
2000-02-032,87420.4002,872,692,7500:00:00
2000-02-042,69623.0002,872,622,8700:00:00
2000-02-072,62338.7002,752,562,6900:00:00
2000-02-082,75408.4002,812,562,6900:00:00
2000-02-092,81261.8002,872,692,7500:00:00
2000-02-102,75161.8002,872,752,8700:00:00
2000-02-112,75127.2002,812,692,7500:00:00
2000-02-142,6280.5002,752,622,7500:00:00
2000-02-152,75117.7002,752,692,6900:00:00
2000-02-162,75297.6002,812,622,7500:00:00
2000-02-172,94817.9003,002,752,7500:00:00
2000-02-182,87146.6002,942,812,8700:00:00
2000-02-222,75437.4002,942,692,9400:00:00
2000-02-232,692.1752,812,692,7500:00:00
2000-02-243,131.446.0003,192,752,8100:00:00
2000-02-253,06872.6003,313,063,1900:00:00
2000-02-282,87343.5003,062,873,0600:00:00
2000-02-292,94469.0002,942,752,8700:00:00
2000-03-012,87427.5002,942,812,8100:00:00
2000-03-022,94428.5003,002,872,8700:00:00
2000-03-032,81321.0002,942,752,9400:00:00
2000-03-062,81355.1002,872,752,8100:00:00
2000-03-072,941.093.9003,002,812,8100:00:00
2000-03-082,94630.2003,062,873,0000:00:00
2000-03-092,75239.3002,872,752,8700:00:00
2000-03-102,81406.3002,872,752,7500:00:00
2000-03-132,87393.3002,942,752,7500:00:00
2000-03-142,75412.4003,002,692,8700:00:00
2000-03-152,75378.0002,812,502,7500:00:00
2000-03-162,81324.8002,812,622,7500:00:00
2000-03-172,69163.7002,812,622,7500:00:00
2000-03-202,62208.6002,752,622,6900:00:00
2000-03-212,56325.8002,622,502,5000:00:00
2000-03-222,75429.6002,752,562,5600:00:00
2000-03-232,69346.2002,752,622,7500:00:00
2000-03-242,62269.5002,692,562,6900:00:00
2000-03-272,69186.9002,752,622,6200:00:00
2000-03-282,75799.2002,812,692,7500:00:00
2000-03-292,75616.0002,812,692,7500:00:00
2000-03-302,87580.8003,002,752,7500:00:00
2000-03-313,251.809.3003,252,872,8700:00:00
2000-04-033,251.020.9003,503,253,2500:00:00
2000-04-042,94903.1003,312,753,3100:00:00
2000-04-053,13320.6003,132,872,9400:00:00
2000-04-063,00300.8003,252,873,1900:00:00
2000-04-073,06376.2003,133,003,0000:00:00
2000-04-102,94193.7003,062,943,0600:00:00
2000-04-113,00395.6003,002,872,9400:00:00
2000-04-123,06470.9003,062,943,0000:00:00
2000-04-133,19962.2003,252,943,0600:00:00
2000-04-142,87734.0003,192,873,1300:00:00
2000-04-173,13822.0003,132,752,7500:00:00
2000-04-183,19309.9003,193,063,1300:00:00
2000-04-193,44807.6003,443,133,1300:00:00
2000-04-203,38376.9003,443,253,4400:00:00
2000-04-243,44530.1003,503,253,3100:00:00
2000-04-253,501.854.4003,563,383,4400:00:00
2000-04-263,56469.5003,623,443,5000:00:00
2000-04-274,001.432.5004,003,443,5000:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters