|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-11-14 | 6,66 | 1.509.000 | 6,71 | 6,51 | 6,55 | 00:00:00 | | 2002-11-15 | 6,59 | 801.400 | 6,79 | 6,57 | 6,58 | 00:00:00 | | 2002-11-18 | 6,86 | 1.080.700 | 6,88 | 6,55 | 6,61 | 00:00:00 | | 2002-11-19 | 6,81 | 902.800 | 6,93 | 6,75 | 6,93 | 00:00:00 | | 2002-11-20 | 7,17 | 2.894.600 | 7,28 | 6,90 | 6,91 | 00:00:00 | | 2002-11-21 | 7,31 | 1.951.600 | 7,47 | 7,20 | 7,22 | 00:00:00 | | 2002-11-22 | 7,27 | 1.304.000 | 7,29 | 7,06 | 7,21 | 00:00:00 | | 2002-11-25 | 7,25 | 542.300 | 7,33 | 7,02 | 7,29 | 00:00:00 | | 2002-11-26 | 7,00 | 2.207.200 | 7,25 | 6,96 | 7,25 | 00:00:00 | | 2002-11-27 | 6,75 | 2.888.500 | 7,16 | 6,65 | 7,10 | 00:00:00 | | 2002-11-29 | 6,93 | 527.700 | 6,98 | 6,77 | 6,85 | 00:00:00 | | 2002-12-02 | 7,06 | 1.003.800 | 7,14 | 6,94 | 7,03 | 00:00:00 | | 2002-12-03 | 7,42 | 2.449.200 | 7,55 | 7,00 | 7,10 | 00:00:00 | | 2002-12-04 | 7,06 | 2.735.900 | 7,43 | 6,95 | 7,43 | 00:00:00 | | 2002-12-05 | 7,04 | 3.317.900 | 7,05 | 6,90 | 7,00 | 00:00:00 | | 2002-12-06 | 7,15 | 1.170.000 | 7,21 | 6,88 | 6,94 | 00:00:00 | | 2002-12-09 | 6,92 | 1.508.700 | 7,19 | 6,91 | 7,13 | 00:00:00 | | 2002-12-10 | 7,29 | 984.000 | 7,29 | 6,93 | 6,93 | 00:00:00 | | 2002-12-11 | 7,37 | 1.886.800 | 7,39 | 7,15 | 7,21 | 00:00:00 | | 2002-12-12 | 7,66 | 2.441.800 | 7,73 | 7,27 | 7,38 | 00:00:00 | | 2002-12-13 | 7,80 | 8.637.300 | 7,91 | 7,55 | 7,58 | 00:00:00 | | 2002-12-16 | 7,90 | 2.684.800 | 7,98 | 7,64 | 7,85 | 00:00:00 | | 2002-12-17 | 7,76 | 1.724.700 | 7,94 | 7,69 | 7,94 | 00:00:00 | | 2002-12-18 | 7,69 | 1.208.200 | 7,77 | 7,55 | 7,76 | 00:00:00 | | 2002-12-19 | 7,57 | 1.141.100 | 7,79 | 7,57 | 7,60 | 00:00:00 | | 2002-12-20 | 7,74 | 1.873.500 | 7,74 | 7,56 | 7,65 | 00:00:00 | | 2002-12-23 | 7,90 | 1.620.800 | 8,00 | 7,66 | 7,75 | 00:00:00 | | 2002-12-24 | 7,95 | 411.700 | 7,98 | 7,89 | 7,95 | 00:00:00 | | 2002-12-26 | 8,04 | 1.630.200 | 8,06 | 7,90 | 7,96 | 00:00:00 | | 2002-12-27 | 7,91 | 986.300 | 8,06 | 7,82 | 8,00 | 00:00:00 | | 2002-12-30 | 7,84 | 1.250.100 | 8,06 | 7,82 | 8,02 | 00:00:00 | | 2002-12-31 | 7,74 | 1.058.100 | 7,94 | 7,64 | 7,86 | 00:00:00 | | 2003-01-02 | 8,05 | 2.642.400 | 8,15 | 7,65 | 7,65 | 00:00:00 | | 2003-01-03 | 8,25 | 1.423.400 | 8,25 | 7,97 | 8,09 | 00:00:00 | | 2003-01-06 | 8,05 | 2.433.400 | 8,25 | 7,95 | 8,00 | 00:00:00 | | 2003-01-07 | 7,85 | 4.090.700 | 8,05 | 7,65 | 8,05 | 00:00:00 | | 2003-01-08 | 7,80 | 1.437.000 | 7,90 | 7,74 | 7,84 | 00:00:00 | | 2003-01-09 | 8,10 | 2.083.500 | 8,10 | 7,75 | 7,80 | 00:00:00 | | 2003-01-10 | 7,98 | 1.215.200 | 8,15 | 7,85 | 8,10 | 00:00:00 | | 2003-01-13 | 8,07 | 915.600 | 8,19 | 7,93 | 8,08 | 00:00:00 | | 2003-01-14 | 8,09 | 1.408.600 | 8,20 | 8,01 | 8,03 | 00:00:00 | | 2003-01-15 | 8,17 | 2.319.900 | 8,20 | 8,01 | 8,12 | 00:00:00 | | 2003-01-16 | 8,40 | 1.612.300 | 8,40 | 8,19 | 8,20 | 00:00:00 | | 2003-01-17 | 8,33 | 1.663.900 | 8,45 | 8,20 | 8,40 | 00:00:00 | | 2003-01-21 | 8,25 | 1.591.800 | 8,42 | 8,19 | 8,40 | 00:00:00 | | 2003-01-22 | 8,31 | 2.369.500 | 8,39 | 8,15 | 8,22 | 00:00:00 | | 2003-01-23 | 8,32 | 1.330.700 | 8,47 | 8,20 | 8,33 | 00:00:00 | | 2003-01-24 | 8,09 | 1.754.900 | 8,34 | 8,00 | 8,32 | 00:00:00 | | 2003-01-27 | 7,65 | 1.845.700 | 8,05 | 7,65 | 8,00 | 00:00:00 | | 2003-01-28 | 7,95 | 1.492.200 | 7,98 | 7,70 | 7,70 | 00:00:00 | | 2003-01-29 | 8,14 | 797.900 | 8,16 | 7,84 | 7,95 | 00:00:00 | | 2003-01-30 | 8,06 | 1.050.900 | 8,25 | 8,06 | 8,15 | 00:00:00 | | 2003-01-31 | 8,10 | 1.395.100 | 8,13 | 7,93 | 8,06 | 00:00:00 | | 2003-02-03 | 8,10 | 1.387.900 | 8,24 | 8,00 | 8,10 | 00:00:00 | | 2003-02-04 | 8,04 | 2.007.000 | 8,12 | 8,00 | 8,05 | 00:00:00 | | 2003-02-05 | 7,96 | 2.466.700 | 8,19 | 7,96 | 8,04 | 00:00:00 | | 2003-02-06 | 8,02 | 1.536.800 | 8,14 | 7,96 | 7,96 | 00:00:00 | | 2003-02-07 | 8,02 | 1.201.400 | 8,17 | 8,02 | 8,10 | 00:00:00 | | 2003-02-10 | 8,25 | 1.414.600 | 8,25 | 8,04 | 8,04 | 00:00:00 | | 2003-02-11 | 8,19 | 898.500 | 8,29 | 8,10 | 8,25 | 00:00:00 | | 2003-02-12 | 7,91 | 1.413.500 | 8,20 | 7,80 | 8,19 | 00:00:00 | | 2003-02-13 | 7,95 | 791.200 | 7,98 | 7,80 | 7,92 | 00:00:00 | | 2003-02-14 | 7,92 | 641.000 | 7,97 | 7,79 | 7,85 | 00:00:00 | | 2003-02-18 | 8,15 | 1.357.300 | 8,17 | 7,91 | 7,94 | 00:00:00 | | 2003-02-19 | 8,10 | 1.006.100 | 8,20 | 8,01 | 8,06 | 00:00:00 | | 2003-02-20 | 8,09 | 1.663.900 | 8,14 | 8,04 | 8,10 | 00:00:00 | | 2003-02-21 | 8,24 | 2.091.000 | 8,39 | 8,07 | 8,07 | 00:00:00 | | 2003-02-24 | 8,50 | 4.595.500 | 8,64 | 8,30 | 8,30 | 00:00:00 | | 2003-02-25 | 8,09 | 12.723.900 | 8,50 | 8,02 | 8,50 | 00:00:00 | | 2003-02-26 | 8,15 | 3.939.000 | 8,19 | 7,88 | 8,05 | 00:00:00 | | 2003-02-27 | 8,20 | 6.151.500 | 8,33 | 8,11 | 8,22 | 00:00:00 | | 2003-02-28 | 8,12 | 15.841.000 | 8,23 | 8,12 | 8,18 | 00:00:00 | | 2003-03-03 | 8,15 | 4.533.200 | 8,17 | 8,10 | 8,11 | 00:00:00 | | 2003-03-04 | 8,26 | 3.491.000 | 8,27 | 8,11 | 8,15 | 00:00:00 | | 2003-03-05 | 8,33 | 2.830.300 | 8,35 | 8,21 | 8,24 | 00:00:00 | | 2003-03-06 | 8,30 | 2.915.400 | 8,50 | 8,25 | 8,33 | 00:00:00 | | 2003-03-07 | 8,28 | 2.796.000 | 8,34 | 8,18 | 8,29 | 00:00:00 | | 2003-03-10 | 8,20 | 2.281.600 | 8,31 | 8,15 | 8,29 | 00:00:00 | | 2003-03-11 | 8,00 | 3.468.000 | 8,23 | 7,91 | 8,16 | 00:00:00 | | 2003-03-12 | 7,67 | 4.431.300 | 7,96 | 7,50 | 7,95 | 00:00:00 | | 2003-03-13 | 7,58 | 1.997.100 | 7,75 | 7,44 | 7,70 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
