|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-03-13 | 7,58 | 1.997.100 | 7,75 | 7,44 | 7,70 | 00:00:00 | | 2003-03-14 | 7,40 | 3.374.100 | 7,60 | 7,30 | 7,57 | 00:00:00 | | 2003-03-17 | 7,47 | 2.999.000 | 7,58 | 7,33 | 7,33 | 00:00:00 | | 2003-03-18 | 7,53 | 3.872.100 | 7,55 | 7,27 | 7,47 | 00:00:00 | | 2003-03-19 | 7,50 | 1.103.600 | 7,58 | 7,36 | 7,55 | 00:00:00 | | 2003-03-20 | 7,79 | 3.030.500 | 7,80 | 7,36 | 7,41 | 00:00:00 | | 2003-03-21 | 7,69 | 2.362.600 | 7,81 | 7,60 | 7,80 | 00:00:00 | | 2003-03-24 | 7,57 | 1.794.700 | 7,70 | 7,44 | 7,63 | 00:00:00 | | 2003-03-25 | 7,58 | 1.298.000 | 7,70 | 7,55 | 7,55 | 00:00:00 | | 2003-03-26 | 7,61 | 1.612.600 | 7,68 | 7,56 | 7,59 | 00:00:00 | | 2003-03-27 | 7,74 | 1.411.800 | 7,79 | 7,55 | 7,66 | 00:00:00 | | 2003-03-28 | 7,88 | 1.506.300 | 7,88 | 7,70 | 7,74 | 00:00:00 | | 2003-03-31 | 7,86 | 1.850.300 | 7,86 | 7,73 | 7,80 | 00:00:00 | | 2003-04-01 | 8,05 | 3.029.400 | 8,05 | 7,83 | 7,85 | 00:00:00 | | 2003-04-02 | 7,94 | 2.018.000 | 8,05 | 7,79 | 8,05 | 00:00:00 | | 2003-04-03 | 7,73 | 3.014.500 | 7,99 | 7,72 | 7,90 | 00:00:00 | | 2003-04-04 | 7,72 | 1.115.800 | 7,81 | 7,63 | 7,75 | 00:00:00 | | 2003-04-07 | 7,66 | 1.312.600 | 7,83 | 7,54 | 7,62 | 00:00:00 | | 2003-04-08 | 7,55 | 1.219.700 | 7,64 | 7,47 | 7,59 | 00:00:00 | | 2003-04-09 | 7,53 | 1.698.400 | 7,57 | 7,45 | 7,55 | 00:00:00 | | 2003-04-10 | 7,87 | 3.478.000 | 7,90 | 7,60 | 7,60 | 00:00:00 | | 2003-04-11 | 7,81 | 857.300 | 7,89 | 7,75 | 7,89 | 00:00:00 | | 2003-04-14 | 7,79 | 1.048.100 | 7,85 | 7,74 | 7,74 | 00:00:00 | | 2003-04-15 | 7,81 | 1.606.500 | 7,84 | 7,68 | 7,81 | 00:00:00 | | 2003-04-16 | 7,75 | 884.000 | 7,89 | 7,72 | 7,86 | 00:00:00 | | 2003-04-17 | 7,98 | 1.571.900 | 8,00 | 7,72 | 7,81 | 00:00:00 | | 2003-04-21 | 8,03 | 695.400 | 8,05 | 7,92 | 7,99 | 00:00:00 | | 2003-04-22 | 8,04 | 1.124.000 | 8,05 | 7,94 | 8,01 | 00:00:00 | | 2003-04-23 | 7,93 | 1.169.400 | 8,18 | 7,93 | 8,07 | 00:00:00 | | 2003-04-24 | 7,97 | 1.193.700 | 8,07 | 7,84 | 7,93 | 00:00:00 | | 2003-04-25 | 7,89 | 658.700 | 8,00 | 7,81 | 7,97 | 00:00:00 | | 2003-04-28 | 7,90 | 1.511.500 | 7,97 | 7,78 | 7,95 | 00:00:00 | | 2003-04-29 | 7,99 | 2.259.600 | 8,19 | 7,89 | 8,15 | 00:00:00 | | 2003-04-30 | 8,06 | 1.830.200 | 8,17 | 7,96 | 8,02 | 00:00:00 | | 2003-05-01 | 8,20 | 3.592.600 | 8,33 | 8,05 | 8,10 | 00:00:00 | | 2003-05-02 | 8,35 | 1.889.700 | 8,38 | 8,19 | 8,25 | 00:00:00 | | 2003-05-05 | 8,51 | 4.497.800 | 8,71 | 8,47 | 8,48 | 00:00:00 | | 2003-05-06 | 8,68 | 2.952.000 | 8,75 | 8,59 | 8,63 | 00:00:00 | | 2003-05-07 | 8,76 | 2.969.500 | 8,82 | 8,64 | 8,70 | 00:00:00 | | 2003-05-08 | 8,71 | 2.892.600 | 8,80 | 8,71 | 8,79 | 00:00:00 | | 2003-05-09 | 9,00 | 2.729.400 | 9,00 | 8,75 | 8,79 | 00:00:00 | | 2003-05-12 | 9,08 | 5.852.800 | 9,26 | 8,98 | 8,99 | 00:00:00 | | 2003-05-13 | 9,39 | 4.627.300 | 9,40 | 7,35 | 9,15 | 00:00:00 | | 2003-05-14 | 9,70 | 5.423.100 | 9,70 | 9,37 | 9,47 | 00:00:00 | | 2003-05-15 | 9,90 | 5.367.600 | 9,97 | 9,80 | 9,95 | 00:00:00 | | 2003-05-16 | 9,74 | 5.168.300 | 9,95 | 9,60 | 9,65 | 00:00:00 | | 2003-05-19 | 9,85 | 2.945.200 | 9,93 | 9,74 | 9,74 | 00:00:00 | | 2003-05-20 | 9,79 | 2.095.500 | 9,93 | 9,66 | 9,90 | 00:00:00 | | 2003-05-21 | 10,16 | 4.953.500 | 10,26 | 9,74 | 9,79 | 00:00:00 | | 2003-05-22 | 10,40 | 5.825.500 | 10,55 | 10,18 | 10,34 | 00:00:00 | | 2003-05-23 | 10,37 | 3.501.700 | 10,55 | 10,27 | 10,48 | 00:00:00 | | 2003-05-27 | 10,31 | 4.204.700 | 10,44 | 10,24 | 10,37 | 00:00:00 | | 2003-05-28 | 10,04 | 3.751.600 | 10,46 | 10,04 | 10,45 | 00:00:00 | | 2003-05-29 | 9,90 | 3.293.700 | 9,98 | 9,83 | 9,85 | 00:00:00 | | 2003-05-30 | 10,21 | 3.556.100 | 10,39 | 9,93 | 9,93 | 00:00:00 | | 2003-06-02 | 10,51 | 2.713.400 | 10,70 | 10,41 | 10,45 | 00:00:00 | | 2003-06-03 | 10,47 | 3.186.500 | 10,75 | 10,46 | 10,72 | 00:00:00 | | 2003-06-04 | 10,77 | 3.812.100 | 10,99 | 10,54 | 10,54 | 00:00:00 | | 2003-06-05 | 10,70 | 2.420.200 | 10,82 | 10,53 | 10,72 | 00:00:00 | | 2003-06-06 | 10,71 | 2.320.000 | 10,96 | 10,56 | 10,90 | 00:00:00 | | 2003-06-09 | 10,52 | 3.784.700 | 10,88 | 10,45 | 10,85 | 00:00:00 | | 2003-06-10 | 10,59 | 2.711.400 | 10,73 | 10,46 | 10,55 | 00:00:00 | | 2003-06-11 | 11,20 | 4.405.500 | 11,26 | 10,66 | 10,72 | 00:00:00 | | 2003-06-12 | 10,81 | 3.804.100 | 11,45 | 10,64 | 11,40 | 00:00:00 | | 2003-06-13 | 10,49 | 4.441.100 | 11,10 | 10,47 | 11,10 | 00:00:00 | | 2003-06-16 | 10,38 | 3.227.700 | 10,60 | 10,28 | 10,59 | 00:00:00 | | 2003-06-17 | 10,08 | 4.628.500 | 10,40 | 10,00 | 10,40 | 00:00:00 | | 2003-06-18 | 10,18 | 4.103.500 | 10,22 | 9,90 | 10,05 | 00:00:00 | | 2003-06-19 | 10,24 | 5.527.700 | 10,40 | 10,02 | 10,12 | 00:00:00 | | 2003-06-20 | 10,04 | 2.122.200 | 10,35 | 10,01 | 10,20 | 00:00:00 | | 2003-06-23 | 10,01 | 3.015.800 | 10,20 | 9,90 | 10,14 | 00:00:00 | | 2003-06-24 | 10,08 | 2.098.700 | 10,25 | 10,05 | 10,05 | 00:00:00 | | 2003-06-25 | 10,63 | 6.255.200 | 10,78 | 10,15 | 10,16 | 00:00:00 | | 2003-06-26 | 10,46 | 3.762.000 | 10,85 | 10,33 | 10,72 | 00:00:00 | | 2003-06-27 | 10,29 | 2.524.000 | 10,50 | 10,25 | 10,50 | 00:00:00 | | 2003-06-30 | 10,10 | 5.627.700 | 10,35 | 9,99 | 10,29 | 00:00:00 | | 2003-07-01 | 10,01 | 4.916.600 | 10,10 | 9,87 | 10,05 | 00:00:00 | | 2003-07-02 | 9,92 | 3.115.900 | 10,10 | 9,87 | 10,05 | 00:00:00 | | 2003-07-03 | 9,99 | 4.148.600 | 10,09 | 9,73 | 9,92 | 00:00:00 | | 2003-07-07 | 9,66 | 5.104.200 | 9,86 | 9,52 | 9,80 | 00:00:00 | | 2003-07-08 | 9,50 | 4.653.400 | 9,60 | 9,34 | 9,56 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
