Última Hora: "Idosos e funcionários de lar da Maia começaram a ser testados - RTP" Tue, 31 Mar 2020 13:15:00 GMT    "Maduro acusa navio cruzeiro português de acto de ?terrorismo e pirataria? - PÚBLICO" Wed, 01 Apr 2020 07:03:00 GMT   "Rezo para que os infetados de todo o Mundo recuperem - SIC Notícias" Tue, 31 Mar 2020 21:56:00 GMT    "?Impõe-se manter as medidas de contenção?, diz Marcelo - PÚBLICO" Tue, 31 Mar 2020 17:16:00 GMT    "É o último dia para pagar à Segurança Social (e, desta vez, há desconto) - ECO Economia Online" Tue, 31 Mar 2020 05:54:38 GMT    "Covid-19. A situação ao minuto do novo coronavírus no país e no mundo - RTP" Wed, 01 Apr 2020 08:32:00 GMT    "Governo garante que apoio aos 'recibos verdes' será pago em abril - Diário de Notícias - Lisboa" Wed, 01 Apr 2020 03:58:33 GMT    "TAP já avançou para "lay off", reduções de horário e cortes na remuneração dos gestores - Observador" Tue, 31 Mar 2020 20:56:40 GMT    "Entrega do IRS começa hoje. AT apela para contribuintes não saírem de casa - Jornal Económico" Wed, 01 Apr 2020 07:10:34 GMT    "EUA: Mais de 700 mortos num dia. Trump pede a cidadãos que se "preparem" - Notícias ao Minuto" Tue, 31 Mar 2020 22:30:00 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 2020-04-01
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2003-10-2911,794.213.30011,8011,2811,3000:00:00
2003-10-3011,564.908.70012,0711,4512,0500:00:00
2003-10-3111,935.196.90011,9911,3711,9900:00:00
2003-11-0311,783.883.50012,0111,7811,9500:00:00
2003-11-0411,834.823.50011,8611,6411,7900:00:00
2003-11-0511,962.150.40012,0011,7711,8700:00:00
2003-11-0612,142.792.40012,2411,9812,0500:00:00
2003-11-0712,231.879.10012,3012,0612,2300:00:00
2003-11-1012,302.052.00012,4512,1712,4300:00:00
2003-11-1112,151.236.60012,4112,1112,3900:00:00
2003-11-1211,938.038.80011,9911,7111,8000:00:00
2003-11-1312,276.128.50012,3011,8511,9800:00:00
2003-11-1412,554.390.00012,6812,2112,2800:00:00
2003-11-1712,391.693.70012,5312,2512,5300:00:00
2003-11-1812,462.049.50012,5512,3012,3900:00:00
2003-11-1912,351.606.60012,5412,3012,4300:00:00
2003-11-2012,151.994.50012,3512,1312,2800:00:00
2003-11-2111,902.388.80012,3011,9012,2500:00:00
2003-11-2411,903.741.20011,9511,6911,9000:00:00
2003-11-2512,051.982.40012,1211,7811,8800:00:00
2003-11-2612,251.035.00012,2712,1012,1000:00:00
2003-11-2812,20430.00012,3212,1712,2500:00:00
2003-12-0112,652.587.60012,6612,1712,2800:00:00
2003-12-0212,794.079.00012,8612,6412,6500:00:00
2003-12-0312,383.110.40012,7912,3712,7700:00:00
2003-12-0412,984.445.00013,0412,3912,4000:00:00
2003-12-0512,812.838.70013,0712,6312,9900:00:00
2003-12-0812,982.355.60013,0312,7112,9000:00:00
2003-12-0912,882.043.60013,0912,8512,9900:00:00
2003-12-1012,871.908.30013,0412,7712,9800:00:00
2003-12-1112,811.608.90012,9312,7512,8800:00:00
2003-12-1213,152.434.10013,2412,8612,8800:00:00
2003-12-1512,802.481.20013,2012,7813,1900:00:00
2003-12-1612,922.623.60012,9412,6712,8000:00:00
2003-12-1713,011.998.90013,1012,8512,9000:00:00
2003-12-1813,253.370.30013,2512,9613,0000:00:00
2003-12-1913,101.689.70013,2513,0113,2500:00:00
2003-12-2213,012.718.00013,1812,7713,1000:00:00
2003-12-2313,032.591.70013,3612,8813,2500:00:00
2003-12-2413,241.376.60013,2913,0013,0000:00:00
2003-12-2613,561.353.70013,5813,3013,3100:00:00
2003-12-2913,954.085.80014,0013,5913,7000:00:00
2003-12-3013,682.958.70013,9913,6013,9900:00:00
2003-12-3113,582.259.00013,7413,4013,6800:00:00
2004-01-0213,372.460.90013,5513,2513,5000:00:00
2004-01-0513,742.968.30013,8813,4213,4300:00:00
2004-01-0613,731.645.70013,9813,6813,8400:00:00
2004-01-0713,572.135.00013,7813,4713,7800:00:00
2004-01-0813,513.606.60013,5513,0813,1000:00:00
2004-01-0913,5210.731.40013,7113,2013,5200:00:00
2004-01-1213,504.913.60013,6113,3613,5200:00:00
2004-01-1313,493.931.70013,6513,4013,5900:00:00
2004-01-1413,413.295.20013,5313,2913,5200:00:00
2004-01-1512,835.315.30013,5012,7513,4400:00:00
2004-01-1612,983.749.00013,0312,8712,9000:00:00
2004-01-2013,644.673.00013,6913,2513,2600:00:00
2004-01-2113,522.809.00013,7113,4813,7000:00:00
2004-01-2213,303.027.30013,6813,1513,6200:00:00
2004-01-2313,603.095.10013,6013,3313,3300:00:00
2004-01-2613,254.299.70013,5413,0813,3500:00:00
2004-01-2713,173.435.30013,3912,9513,2700:00:00
2004-01-2812,804.105.10013,1712,6613,1700:00:00
2004-01-2912,524.568.20012,9412,1412,8500:00:00
2004-01-3012,463.801.00012,5012,0812,4700:00:00
2004-02-0212,353.026.70012,5812,1612,4200:00:00
2004-02-0312,383.723.50012,4312,0012,0000:00:00
2004-02-0412,332.035.30012,3812,1712,3600:00:00
2004-02-0511,904.438.10012,3311,7012,3300:00:00
2004-02-0612,162.570.00012,2411,7511,7500:00:00
2004-02-0912,342.435.70012,5412,2112,2300:00:00
2004-02-1012,602.597.20012,6512,2712,3500:00:00
2004-02-1112,812.324.00012,8312,4412,6900:00:00
2004-02-1212,992.825.90013,1012,7112,8100:00:00
2004-02-1312,902.362.50012,9612,6212,9400:00:00
2004-02-1712,922.824.70013,0412,6612,9800:00:00
2004-02-1812,661.728.30012,9112,6312,8600:00:00
2004-02-1912,482.519.20012,6412,4012,5500:00:00
2004-02-2012,471.873.50012,4712,1612,4200:00:00
2004-02-2312,541.992.20012,5412,3012,5000:00:00
2004-02-2412,224.286.00012,4912,0512,4900:00:00
2004-02-2512,253.138.40012,3512,2012,2500:00:00
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@2009-2020 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters