Última Hora: "Sondagem. PS garante maioria confortável e esquerda domina Parlamento - RTP" Thu, 21 Jan 2021 00:55:00 GMT    "Portugal não comprou todas as vacinas que podia - Jornal de Negócios" Wed, 20 Jan 2021 23:30:00 GMT    "Marcelo considera que encerramento das escolas "é uma boa solução" - Notícias ao Minuto" Thu, 21 Jan 2021 00:02:00 GMT    "Marta Temido admite que encerramento das escolas é uma possibilidade - Jornal de Notícias" Thu, 21 Jan 2021 00:04:00 GMT    ""As escolas potenciam a disseminação social", diz Marcelo. "Decisão entre hoje e amanhã" - Expresso" Wed, 20 Jan 2021 14:23:00 GMT    "Encerramento das escolas: Governo reúne esta tarde com epidemiologistas - O Jogo" Wed, 20 Jan 2021 16:43:00 GMT    ""É urgente um confinamento mais robusto" - RTP" Wed, 20 Jan 2021 10:08:00 GMT    "Regresso à OMS e a Paris, fim do muro com o México e máscaras. As primeiras 17 decisões de Joe Biden - Observador" Wed, 20 Jan 2021 23:52:00 GMT    "Portugal com mais 14.647 casos de covid-19 e 219 mortes - PÚBLICO" Wed, 20 Jan 2021 14:57:00 GMT    "Fecha tudo. Escolas e universidades em casa a partir de sexta-feira - Jornal de Notícias" Thu, 21 Jan 2021 00:26:00 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 2021-01-21
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@2009-2021 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters