|
 Chesapeake Energy - [Ticker: CHK] |     | | Última Transacción | 3,030 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,020 (+1,010%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 3,090 | Mínimo | 2,965 | | Volumen | 23.641.494 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,970 x 57.400 - 3,980 x 55.800 | Yield | | | Cierre Anterior | 3,010 | PER | 0,00% | | Apertura | 3,030 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2023-03-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-01-03 | 2,25 | 369.700 | 2,38 | 2,25 | 2,31 | 00:00:00 | | 2000-01-04 | 2,06 | 719.400 | 2,25 | 2,06 | 2,19 | 00:00:00 | | 2000-01-05 | 2,06 | 807.100 | 2,19 | 1,94 | 2,12 | 00:00:00 | | 2000-01-06 | 2,12 | 444.900 | 2,12 | 1,94 | 1,94 | 00:00:00 | | 2000-01-07 | 2,06 | 207.400 | 2,12 | 2,06 | 2,06 | 00:00:00 | | 2000-01-10 | 2,12 | 166.700 | 2,12 | 2,06 | 2,06 | 00:00:00 | | 2000-01-11 | 2,06 | 191.800 | 2,12 | 2,00 | 2,12 | 00:00:00 | | 2000-01-12 | 2,06 | 147.300 | 2,12 | 2,00 | 2,06 | 00:00:00 | | 2000-01-13 | 2,12 | 205.200 | 2,12 | 2,00 | 2,06 | 00:00:00 | | 2000-01-14 | 2,19 | 157.900 | 2,25 | 2,12 | 2,19 | 00:00:00 | | 2000-01-18 | 2,44 | 395.200 | 2,50 | 2,19 | 2,19 | 00:00:00 | | 2000-01-19 | 2,62 | 473.500 | 2,62 | 2,44 | 2,44 | 00:00:00 | | 2000-01-20 | 2,62 | 513.300 | 2,69 | 2,56 | 2,62 | 00:00:00 | | 2000-01-21 | 2,62 | 500.500 | 2,62 | 2,50 | 2,62 | 00:00:00 | | 2000-01-24 | 2,50 | 340.300 | 2,62 | 2,44 | 2,62 | 00:00:00 | | 2000-01-25 | 2,50 | 263.600 | 2,62 | 2,50 | 2,50 | 00:00:00 | | 2000-01-26 | 2,50 | 206.000 | 2,56 | 2,44 | 2,56 | 00:00:00 | | 2000-01-27 | 2,50 | 295.700 | 2,56 | 2,44 | 2,44 | 00:00:00 | | 2000-01-28 | 2,44 | 95.900 | 2,50 | 2,38 | 2,50 | 00:00:00 | | 2000-01-31 | 2,50 | 364.400 | 2,50 | 2,38 | 2,38 | 00:00:00 | | 2000-02-01 | 2,62 | 375.300 | 2,62 | 2,44 | 2,44 | 00:00:00 | | 2000-02-02 | 2,69 | 293.800 | 2,69 | 2,56 | 2,62 | 00:00:00 | | 2000-02-03 | 2,87 | 420.400 | 2,87 | 2,69 | 2,75 | 00:00:00 | | 2000-02-04 | 2,69 | 623.000 | 2,87 | 2,62 | 2,87 | 00:00:00 | | 2000-02-07 | 2,62 | 338.700 | 2,75 | 2,56 | 2,69 | 00:00:00 | | 2000-02-08 | 2,75 | 408.400 | 2,81 | 2,56 | 2,69 | 00:00:00 | | 2000-02-09 | 2,81 | 261.800 | 2,87 | 2,69 | 2,75 | 00:00:00 | | 2000-02-10 | 2,75 | 161.800 | 2,87 | 2,75 | 2,87 | 00:00:00 | | 2000-02-11 | 2,75 | 127.200 | 2,81 | 2,69 | 2,75 | 00:00:00 | | 2000-02-14 | 2,62 | 80.500 | 2,75 | 2,62 | 2,75 | 00:00:00 | | 2000-02-15 | 2,75 | 117.700 | 2,75 | 2,69 | 2,69 | 00:00:00 | | 2000-02-16 | 2,75 | 297.600 | 2,81 | 2,62 | 2,75 | 00:00:00 | | 2000-02-17 | 2,94 | 817.900 | 3,00 | 2,75 | 2,75 | 00:00:00 | | 2000-02-18 | 2,87 | 146.600 | 2,94 | 2,81 | 2,87 | 00:00:00 | | 2000-02-22 | 2,75 | 437.400 | 2,94 | 2,69 | 2,94 | 00:00:00 | | 2000-02-23 | 2,69 | 2.175 | 2,81 | 2,69 | 2,75 | 00:00:00 | | 2000-02-24 | 3,13 | 1.446.000 | 3,19 | 2,75 | 2,81 | 00:00:00 | | 2000-02-25 | 3,06 | 872.600 | 3,31 | 3,06 | 3,19 | 00:00:00 | | 2000-02-28 | 2,87 | 343.500 | 3,06 | 2,87 | 3,06 | 00:00:00 | | 2000-02-29 | 2,94 | 469.000 | 2,94 | 2,75 | 2,87 | 00:00:00 | | 2000-03-01 | 2,87 | 427.500 | 2,94 | 2,81 | 2,81 | 00:00:00 | | 2000-03-02 | 2,94 | 428.500 | 3,00 | 2,87 | 2,87 | 00:00:00 | | 2000-03-03 | 2,81 | 321.000 | 2,94 | 2,75 | 2,94 | 00:00:00 | | 2000-03-06 | 2,81 | 355.100 | 2,87 | 2,75 | 2,81 | 00:00:00 | | 2000-03-07 | 2,94 | 1.093.900 | 3,00 | 2,81 | 2,81 | 00:00:00 | | 2000-03-08 | 2,94 | 630.200 | 3,06 | 2,87 | 3,00 | 00:00:00 | | 2000-03-09 | 2,75 | 239.300 | 2,87 | 2,75 | 2,87 | 00:00:00 | | 2000-03-10 | 2,81 | 406.300 | 2,87 | 2,75 | 2,75 | 00:00:00 | | 2000-03-13 | 2,87 | 393.300 | 2,94 | 2,75 | 2,75 | 00:00:00 | | 2000-03-14 | 2,75 | 412.400 | 3,00 | 2,69 | 2,87 | 00:00:00 | | 2000-03-15 | 2,75 | 378.000 | 2,81 | 2,50 | 2,75 | 00:00:00 | | 2000-03-16 | 2,81 | 324.800 | 2,81 | 2,62 | 2,75 | 00:00:00 | | 2000-03-17 | 2,69 | 163.700 | 2,81 | 2,62 | 2,75 | 00:00:00 | | 2000-03-20 | 2,62 | 208.600 | 2,75 | 2,62 | 2,69 | 00:00:00 | | 2000-03-21 | 2,56 | 325.800 | 2,62 | 2,50 | 2,50 | 00:00:00 | | 2000-03-22 | 2,75 | 429.600 | 2,75 | 2,56 | 2,56 | 00:00:00 | | 2000-03-23 | 2,69 | 346.200 | 2,75 | 2,62 | 2,75 | 00:00:00 | | 2000-03-24 | 2,62 | 269.500 | 2,69 | 2,56 | 2,69 | 00:00:00 | | 2000-03-27 | 2,69 | 186.900 | 2,75 | 2,62 | 2,62 | 00:00:00 | | 2000-03-28 | 2,75 | 799.200 | 2,81 | 2,69 | 2,75 | 00:00:00 | | 2000-03-29 | 2,75 | 616.000 | 2,81 | 2,69 | 2,75 | 00:00:00 | | 2000-03-30 | 2,87 | 580.800 | 3,00 | 2,75 | 2,75 | 00:00:00 | | 2000-03-31 | 3,25 | 1.809.300 | 3,25 | 2,87 | 2,87 | 00:00:00 | | 2000-04-03 | 3,25 | 1.020.900 | 3,50 | 3,25 | 3,25 | 00:00:00 | | 2000-04-04 | 2,94 | 903.100 | 3,31 | 2,75 | 3,31 | 00:00:00 | | 2000-04-05 | 3,13 | 320.600 | 3,13 | 2,87 | 2,94 | 00:00:00 | | 2000-04-06 | 3,00 | 300.800 | 3,25 | 2,87 | 3,19 | 00:00:00 | | 2000-04-07 | 3,06 | 376.200 | 3,13 | 3,00 | 3,00 | 00:00:00 | | 2000-04-10 | 2,94 | 193.700 | 3,06 | 2,94 | 3,06 | 00:00:00 | | 2000-04-11 | 3,00 | 395.600 | 3,00 | 2,87 | 2,94 | 00:00:00 | | 2000-04-12 | 3,06 | 470.900 | 3,06 | 2,94 | 3,00 | 00:00:00 | | 2000-04-13 | 3,19 | 962.200 | 3,25 | 2,94 | 3,06 | 00:00:00 | | 2000-04-14 | 2,87 | 734.000 | 3,19 | 2,87 | 3,13 | 00:00:00 | | 2000-04-17 | 3,13 | 822.000 | 3,13 | 2,75 | 2,75 | 00:00:00 | | 2000-04-18 | 3,19 | 309.900 | 3,19 | 3,06 | 3,13 | 00:00:00 | | 2000-04-19 | 3,44 | 807.600 | 3,44 | 3,13 | 3,13 | 00:00:00 | | 2000-04-20 | 3,38 | 376.900 | 3,44 | 3,25 | 3,44 | 00:00:00 | | 2000-04-24 | 3,44 | 530.100 | 3,50 | 3,25 | 3,31 | 00:00:00 | | 2000-04-25 | 3,50 | 1.854.400 | 3,56 | 3,38 | 3,44 | 00:00:00 | | 2000-04-26 | 3,56 | 469.500 | 3,62 | 3,44 | 3,50 | 00:00:00 | | 2000-04-27 | 4,00 | 1.432.500 | 4,00 | 3,44 | 3,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
