|
 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 | | 2004-10-13 | 15,58 | 6.693.400 | 16,10 | 15,17 | 16,10 | 00:00:00 | | 2004-10-14 | 15,85 | 2.462.600 | 15,95 | 15,63 | 15,78 | 00:00:00 | | 2004-10-15 | 15,84 | 1.272.000 | 16,00 | 15,76 | 15,95 | 00:00:00 | | 2004-10-18 | 15,42 | 2.694.800 | 15,91 | 15,40 | 15,85 | 00:00:00 | | 2004-10-19 | 15,50 | 2.638.600 | 15,52 | 15,25 | 15,38 | 00:00:00 | | 2004-10-20 | 16,20 | 2.665.200 | 16,20 | 15,55 | 15,60 | 00:00:00 | | 2004-10-21 | 16,17 | 1.762.100 | 16,39 | 16,05 | 16,30 | 00:00:00 | | 2004-10-22 | 16,09 | 2.079.500 | 16,44 | 16,05 | 16,37 | 00:00:00 | | 2004-10-25 | 16,15 | 1.442.000 | 16,30 | 15,95 | 16,15 | 00:00:00 | | 2004-10-26 | 16,60 | 2.123.800 | 16,67 | 15,96 | 16,02 | 00:00:00 | | 2004-10-27 | 16,12 | 3.295.900 | 16,87 | 16,00 | 16,52 | 00:00:00 | | 2004-10-28 | 15,79 | 3.151.300 | 16,13 | 15,60 | 15,93 | 00:00:00 | | 2004-10-29 | 16,08 | 2.548.400 | 16,12 | 15,75 | 15,79 | 00:00:00 | | 2004-11-01 | 16,00 | 1.881.000 | 16,40 | 15,86 | 16,09 | 00:00:00 | | 2004-11-02 | 16,24 | 5.100.300 | 16,50 | 16,15 | 16,39 | 00:00:00 | | 2004-11-03 | 16,77 | 3.836.600 | 16,93 | 16,40 | 16,54 | 00:00:00 | | 2004-11-04 | 17,02 | 3.549.900 | 17,08 | 16,77 | 16,77 | 00:00:00 | | 2004-11-05 | 17,03 | 2.216.000 | 17,20 | 16,85 | 17,10 | 00:00:00 | | 2004-11-08 | 16,71 | 3.300.400 | 17,00 | 16,71 | 17,00 | 00:00:00 | | 2004-11-09 | 16,63 | 1.617.100 | 16,72 | 16,55 | 16,72 | 00:00:00 | | 2004-11-10 | 17,03 | 2.094.500 | 17,03 | 16,56 | 16,56 | 00:00:00 | | 2004-11-11 | 16,80 | 3.077.400 | 17,00 | 16,76 | 17,00 | 00:00:00 | | 2004-11-12 | 17,19 | 3.266.000 | 17,23 | 16,79 | 16,86 | 00:00:00 | | 2004-11-15 | 16,89 | 6.058.700 | 17,23 | 16,58 | 17,23 | 00:00:00 | | 2004-11-16 | 16,87 | 2.491.600 | 17,06 | 16,77 | 16,80 | 00:00:00 | | 2004-11-17 | 16,99 | 2.901.300 | 17,01 | 16,76 | 16,90 | 00:00:00 | | 2004-11-18 | 17,03 | 4.549.400 | 17,11 | 16,84 | 16,98 | 00:00:00 | | 2004-11-19 | 17,17 | 2.324.700 | 17,26 | 16,94 | 17,05 | 00:00:00 | | 2004-11-22 | 17,55 | 2.955.200 | 17,57 | 17,17 | 17,24 | 00:00:00 | | 2004-11-23 | 17,69 | 2.588.600 | 17,87 | 17,47 | 17,57 | 00:00:00 | | 2004-11-24 | 18,03 | 2.348.400 | 18,05 | 17,45 | 17,88 | 00:00:00 | | 2004-11-26 | 18,13 | 767.300 | 18,27 | 18,03 | 18,06 | 00:00:00 | | 2004-11-29 | 17,92 | 2.275.800 | 18,31 | 17,65 | 18,30 | 00:00:00 | | 2004-11-30 | 18,00 | 1.672.000 | 18,17 | 17,89 | 17,95 | 00:00:00 | | 2004-12-01 | 17,68 | 4.850.200 | 17,91 | 17,41 | 17,90 | 00:00:00 | | 2004-12-02 | 16,64 | 7.336.400 | 17,50 | 16,62 | 17,34 | 00:00:00 | | 2004-12-03 | 16,74 | 4.181.400 | 17,00 | 16,40 | 16,53 | 00:00:00 | | 2004-12-06 | 16,86 | 2.530.600 | 16,94 | 16,60 | 16,74 | 00:00:00 | | 2004-12-07 | 16,25 | 3.420.700 | 16,91 | 16,10 | 16,91 | 00:00:00 | | 2004-12-08 | 15,99 | 4.892.900 | 16,26 | 15,65 | 16,26 | 00:00:00 | | 2004-12-09 | 15,99 | 3.679.700 | 16,35 | 15,94 | 16,08 | 00:00:00 | | 2004-12-10 | 15,90 | 3.154.700 | 16,10 | 15,86 | 16,00 | 00:00:00 | | 2004-12-13 | 16,37 | 3.984.400 | 16,40 | 15,99 | 16,00 | 00:00:00 | | 2004-12-14 | 16,50 | 2.199.600 | 16,63 | 16,30 | 16,50 | 00:00:00 | | 2004-12-15 | 17,02 | 2.840.900 | 17,02 | 16,50 | 16,58 | 00:00:00 | | 2004-12-16 | 16,85 | 2.187.400 | 17,18 | 16,72 | 17,02 | 00:00:00 | | 2004-12-17 | 17,16 | 3.489.500 | 17,16 | 16,87 | 16,95 | 00:00:00 | | 2004-12-20 | 17,09 | 2.032.500 | 17,21 | 17,01 | 17,16 | 00:00:00 | | 2004-12-21 | 17,03 | 3.019.500 | 17,19 | 16,86 | 17,19 | 00:00:00 | | 2004-12-22 | 16,58 | 3.113.300 | 17,09 | 16,34 | 17,04 | 00:00:00 | | 2004-12-23 | 16,66 | 1.512.700 | 16,83 | 16,61 | 16,62 | 00:00:00 | | 2004-12-27 | 16,34 | 2.157.500 | 16,66 | 16,29 | 16,66 | 00:00:00 | | 2004-12-28 | 16,64 | 3.122.100 | 16,67 | 16,33 | 16,36 | 00:00:00 | | 2004-12-29 | 16,62 | 1.714.800 | 16,77 | 16,46 | 16,68 | 00:00:00 | | 2004-12-30 | 16,37 | 4.694.500 | 16,62 | 16,30 | 16,53 | 00:00:00 | | 2004-12-31 | 16,50 | 2.183.300 | 16,58 | 16,31 | 16,33 | 00:00:00 | | 2005-01-03 | 15,47 | 8.692.400 | 16,22 | 15,35 | 16,07 | 00:00:00 | | 2005-01-04 | 15,34 | 3.664.800 | 15,72 | 15,26 | 15,55 | 00:00:00 | | 2005-01-05 | 15,22 | 4.119.600 | 15,45 | 15,06 | 15,40 | 00:00:00 | | 2005-01-06 | 15,64 | 5.210.800 | 15,90 | 15,20 | 15,20 | 00:00:00 | | 2005-01-07 | 15,63 | 2.494.600 | 15,78 | 15,33 | 15,78 | 00:00:00 | | 2005-01-10 | 16,05 | 4.301.600 | 16,21 | 15,85 | 15,95 | 00:00:00 | | 2005-01-11 | 16,13 | 2.728.500 | 16,27 | 15,96 | 16,00 | 00:00:00 | | 2005-01-12 | 16,20 | 3.378.100 | 16,20 | 15,93 | 16,14 | 00:00:00 | | 2005-01-13 | 16,28 | 3.124.600 | 16,41 | 16,13 | 16,20 | 00:00:00 | | 2005-01-14 | 16,58 | 1.737.100 | 16,59 | 16,20 | 16,35 | 00:00:00 | | 2005-01-18 | 16,85 | 4.107.500 | 16,99 | 16,71 | 16,72 | 00:00:00 | | 2005-01-19 | 16,79 | 2.919.200 | 17,09 | 16,74 | 16,86 | 00:00:00 | | 2005-01-20 | 16,62 | 1.922.700 | 16,86 | 16,35 | 16,79 | 00:00:00 | | 2005-01-21 | 16,86 | 2.844.300 | 17,10 | 16,64 | 16,72 | 00:00:00 | | 2005-01-24 | 17,00 | 2.819.400 | 17,08 | 16,93 | 17,00 | 00:00:00 | | 2005-01-25 | 17,14 | 2.790.200 | 17,15 | 16,96 | 17,01 | 00:00:00 | | 2005-01-26 | 17,28 | 2.950.300 | 17,33 | 17,11 | 17,19 | 00:00:00 | | 2005-01-27 | 17,51 | 1.895.000 | 17,53 | 17,24 | 17,30 | 00:00:00 | | 2005-01-28 | 17,36 | 2.742.400 | 17,50 | 17,24 | 17,50 | 00:00:00 | | 2005-01-31 | 17,57 | 3.369.000 | 17,66 | 17,10 | 17,29 | 00:00:00 | | 2005-02-01 | 17,73 | 3.038.000 | 17,99 | 17,60 | 17,65 | 00:00:00 | | 2005-02-02 | 18,09 | 2.368.800 | 18,15 | 17,63 | 17,66 | 00:00:00 | | 2005-02-03 | 17,82 | 3.684.100 | 18,05 | 17,68 | 18,05 | 00:00:00 | | 2005-02-04 | 18,22 | 3.162.100 | 18,30 | 17,85 | 17,94 | 00:00:00 | | 2005-02-07 | 18,01 | 3.188.300 | 18,25 | 17,84 | 18,17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
