|
 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 2024-04-27 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-10-29 | 11,79 | 4.213.300 | 11,80 | 11,28 | 11,30 | 00:00:00 | | 2003-10-30 | 11,56 | 4.908.700 | 12,07 | 11,45 | 12,05 | 00:00:00 | | 2003-10-31 | 11,93 | 5.196.900 | 11,99 | 11,37 | 11,99 | 00:00:00 | | 2003-11-03 | 11,78 | 3.883.500 | 12,01 | 11,78 | 11,95 | 00:00:00 | | 2003-11-04 | 11,83 | 4.823.500 | 11,86 | 11,64 | 11,79 | 00:00:00 | | 2003-11-05 | 11,96 | 2.150.400 | 12,00 | 11,77 | 11,87 | 00:00:00 | | 2003-11-06 | 12,14 | 2.792.400 | 12,24 | 11,98 | 12,05 | 00:00:00 | | 2003-11-07 | 12,23 | 1.879.100 | 12,30 | 12,06 | 12,23 | 00:00:00 | | 2003-11-10 | 12,30 | 2.052.000 | 12,45 | 12,17 | 12,43 | 00:00:00 | | 2003-11-11 | 12,15 | 1.236.600 | 12,41 | 12,11 | 12,39 | 00:00:00 | | 2003-11-12 | 11,93 | 8.038.800 | 11,99 | 11,71 | 11,80 | 00:00:00 | | 2003-11-13 | 12,27 | 6.128.500 | 12,30 | 11,85 | 11,98 | 00:00:00 | | 2003-11-14 | 12,55 | 4.390.000 | 12,68 | 12,21 | 12,28 | 00:00:00 | | 2003-11-17 | 12,39 | 1.693.700 | 12,53 | 12,25 | 12,53 | 00:00:00 | | 2003-11-18 | 12,46 | 2.049.500 | 12,55 | 12,30 | 12,39 | 00:00:00 | | 2003-11-19 | 12,35 | 1.606.600 | 12,54 | 12,30 | 12,43 | 00:00:00 | | 2003-11-20 | 12,15 | 1.994.500 | 12,35 | 12,13 | 12,28 | 00:00:00 | | 2003-11-21 | 11,90 | 2.388.800 | 12,30 | 11,90 | 12,25 | 00:00:00 | | 2003-11-24 | 11,90 | 3.741.200 | 11,95 | 11,69 | 11,90 | 00:00:00 | | 2003-11-25 | 12,05 | 1.982.400 | 12,12 | 11,78 | 11,88 | 00:00:00 | | 2003-11-26 | 12,25 | 1.035.000 | 12,27 | 12,10 | 12,10 | 00:00:00 | | 2003-11-28 | 12,20 | 430.000 | 12,32 | 12,17 | 12,25 | 00:00:00 | | 2003-12-01 | 12,65 | 2.587.600 | 12,66 | 12,17 | 12,28 | 00:00:00 | | 2003-12-02 | 12,79 | 4.079.000 | 12,86 | 12,64 | 12,65 | 00:00:00 | | 2003-12-03 | 12,38 | 3.110.400 | 12,79 | 12,37 | 12,77 | 00:00:00 | | 2003-12-04 | 12,98 | 4.445.000 | 13,04 | 12,39 | 12,40 | 00:00:00 | | 2003-12-05 | 12,81 | 2.838.700 | 13,07 | 12,63 | 12,99 | 00:00:00 | | 2003-12-08 | 12,98 | 2.355.600 | 13,03 | 12,71 | 12,90 | 00:00:00 | | 2003-12-09 | 12,88 | 2.043.600 | 13,09 | 12,85 | 12,99 | 00:00:00 | | 2003-12-10 | 12,87 | 1.908.300 | 13,04 | 12,77 | 12,98 | 00:00:00 | | 2003-12-11 | 12,81 | 1.608.900 | 12,93 | 12,75 | 12,88 | 00:00:00 | | 2003-12-12 | 13,15 | 2.434.100 | 13,24 | 12,86 | 12,88 | 00:00:00 | | 2003-12-15 | 12,80 | 2.481.200 | 13,20 | 12,78 | 13,19 | 00:00:00 | | 2003-12-16 | 12,92 | 2.623.600 | 12,94 | 12,67 | 12,80 | 00:00:00 | | 2003-12-17 | 13,01 | 1.998.900 | 13,10 | 12,85 | 12,90 | 00:00:00 | | 2003-12-18 | 13,25 | 3.370.300 | 13,25 | 12,96 | 13,00 | 00:00:00 | | 2003-12-19 | 13,10 | 1.689.700 | 13,25 | 13,01 | 13,25 | 00:00:00 | | 2003-12-22 | 13,01 | 2.718.000 | 13,18 | 12,77 | 13,10 | 00:00:00 | | 2003-12-23 | 13,03 | 2.591.700 | 13,36 | 12,88 | 13,25 | 00:00:00 | | 2003-12-24 | 13,24 | 1.376.600 | 13,29 | 13,00 | 13,00 | 00:00:00 | | 2003-12-26 | 13,56 | 1.353.700 | 13,58 | 13,30 | 13,31 | 00:00:00 | | 2003-12-29 | 13,95 | 4.085.800 | 14,00 | 13,59 | 13,70 | 00:00:00 | | 2003-12-30 | 13,68 | 2.958.700 | 13,99 | 13,60 | 13,99 | 00:00:00 | | 2003-12-31 | 13,58 | 2.259.000 | 13,74 | 13,40 | 13,68 | 00:00:00 | | 2004-01-02 | 13,37 | 2.460.900 | 13,55 | 13,25 | 13,50 | 00:00:00 | | 2004-01-05 | 13,74 | 2.968.300 | 13,88 | 13,42 | 13,43 | 00:00:00 | | 2004-01-06 | 13,73 | 1.645.700 | 13,98 | 13,68 | 13,84 | 00:00:00 | | 2004-01-07 | 13,57 | 2.135.000 | 13,78 | 13,47 | 13,78 | 00:00:00 | | 2004-01-08 | 13,51 | 3.606.600 | 13,55 | 13,08 | 13,10 | 00:00:00 | | 2004-01-09 | 13,52 | 10.731.400 | 13,71 | 13,20 | 13,52 | 00:00:00 | | 2004-01-12 | 13,50 | 4.913.600 | 13,61 | 13,36 | 13,52 | 00:00:00 | | 2004-01-13 | 13,49 | 3.931.700 | 13,65 | 13,40 | 13,59 | 00:00:00 | | 2004-01-14 | 13,41 | 3.295.200 | 13,53 | 13,29 | 13,52 | 00:00:00 | | 2004-01-15 | 12,83 | 5.315.300 | 13,50 | 12,75 | 13,44 | 00:00:00 | | 2004-01-16 | 12,98 | 3.749.000 | 13,03 | 12,87 | 12,90 | 00:00:00 | | 2004-01-20 | 13,64 | 4.673.000 | 13,69 | 13,25 | 13,26 | 00:00:00 | | 2004-01-21 | 13,52 | 2.809.000 | 13,71 | 13,48 | 13,70 | 00:00:00 | | 2004-01-22 | 13,30 | 3.027.300 | 13,68 | 13,15 | 13,62 | 00:00:00 | | 2004-01-23 | 13,60 | 3.095.100 | 13,60 | 13,33 | 13,33 | 00:00:00 | | 2004-01-26 | 13,25 | 4.299.700 | 13,54 | 13,08 | 13,35 | 00:00:00 | | 2004-01-27 | 13,17 | 3.435.300 | 13,39 | 12,95 | 13,27 | 00:00:00 | | 2004-01-28 | 12,80 | 4.105.100 | 13,17 | 12,66 | 13,17 | 00:00:00 | | 2004-01-29 | 12,52 | 4.568.200 | 12,94 | 12,14 | 12,85 | 00:00:00 | | 2004-01-30 | 12,46 | 3.801.000 | 12,50 | 12,08 | 12,47 | 00:00:00 | | 2004-02-02 | 12,35 | 3.026.700 | 12,58 | 12,16 | 12,42 | 00:00:00 | | 2004-02-03 | 12,38 | 3.723.500 | 12,43 | 12,00 | 12,00 | 00:00:00 | | 2004-02-04 | 12,33 | 2.035.300 | 12,38 | 12,17 | 12,36 | 00:00:00 | | 2004-02-05 | 11,90 | 4.438.100 | 12,33 | 11,70 | 12,33 | 00:00:00 | | 2004-02-06 | 12,16 | 2.570.000 | 12,24 | 11,75 | 11,75 | 00:00:00 | | 2004-02-09 | 12,34 | 2.435.700 | 12,54 | 12,21 | 12,23 | 00:00:00 | | 2004-02-10 | 12,60 | 2.597.200 | 12,65 | 12,27 | 12,35 | 00:00:00 | | 2004-02-11 | 12,81 | 2.324.000 | 12,83 | 12,44 | 12,69 | 00:00:00 | | 2004-02-12 | 12,99 | 2.825.900 | 13,10 | 12,71 | 12,81 | 00:00:00 | | 2004-02-13 | 12,90 | 2.362.500 | 12,96 | 12,62 | 12,94 | 00:00:00 | | 2004-02-17 | 12,92 | 2.824.700 | 13,04 | 12,66 | 12,98 | 00:00:00 | | 2004-02-18 | 12,66 | 1.728.300 | 12,91 | 12,63 | 12,86 | 00:00:00 | | 2004-02-19 | 12,48 | 2.519.200 | 12,64 | 12,40 | 12,55 | 00:00:00 | | 2004-02-20 | 12,47 | 1.873.500 | 12,47 | 12,16 | 12,42 | 00:00:00 | | 2004-02-23 | 12,54 | 1.992.200 | 12,54 | 12,30 | 12,50 | 00:00:00 | | 2004-02-24 | 12,22 | 4.286.000 | 12,49 | 12,05 | 12,49 | 00:00:00 | | 2004-02-25 | 12,25 | 3.138.400 | 12,35 | 12,20 | 12,25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
