|
 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 2024-04-19 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-01-20 | 33,53 | 14.636.100 | 34,14 | 33,37 | 33,83 | 00:00:00 | | 2006-01-23 | 33,21 | 9.662.800 | 33,48 | 32,75 | 33,37 | 00:00:00 | | 2006-01-24 | 33,59 | 10.192.600 | 33,63 | 32,75 | 32,91 | 00:00:00 | | 2006-01-25 | 32,20 | 12.121.300 | 33,72 | 32,05 | 33,60 | 00:00:00 | | 2006-01-26 | 31,59 | 16.578.000 | 32,01 | 31,01 | 32,00 | 00:00:00 | | 2006-01-27 | 32,34 | 9.378.400 | 32,68 | 32,00 | 32,20 | 00:00:00 | | 2006-01-30 | 34,35 | 17.784.500 | 34,57 | 32,78 | 32,95 | 00:00:00 | | 2006-01-31 | 35,04 | 15.560.400 | 35,13 | 34,05 | 34,09 | 00:00:00 | | 2006-02-01 | 34,06 | 16.327.600 | 35,57 | 33,89 | 35,30 | 00:00:00 | | 2006-02-02 | 33,56 | 11.317.000 | 34,40 | 33,25 | 33,80 | 00:00:00 | | 2006-02-03 | 33,61 | 7.322.800 | 33,95 | 33,17 | 33,71 | 00:00:00 | | 2006-02-06 | 33,80 | 10.560.600 | 34,56 | 33,67 | 34,01 | 00:00:00 | | 2006-02-07 | 31,73 | 17.287.500 | 33,33 | 31,50 | 33,33 | 00:00:00 | | 2006-02-08 | 31,57 | 15.109.500 | 31,99 | 30,90 | 31,93 | 00:00:00 | | 2006-02-09 | 30,41 | 19.955.400 | 32,25 | 30,30 | 31,82 | 00:00:00 | | 2006-02-10 | 29,62 | 19.019.100 | 30,80 | 29,23 | 30,55 | 00:00:00 | | 2006-02-13 | 28,68 | 19.025.600 | 29,43 | 28,37 | 29,00 | 00:00:00 | | 2006-02-14 | 28,84 | 16.084.000 | 29,03 | 27,75 | 28,21 | 00:00:00 | | 2006-02-15 | 28,95 | 13.675.700 | 29,80 | 28,62 | 29,30 | 00:00:00 | | 2006-02-16 | 29,56 | 10.092.100 | 29,80 | 29,05 | 29,05 | 00:00:00 | | 2006-02-17 | 29,73 | 8.471.500 | 30,19 | 29,25 | 30,05 | 00:00:00 | | 2006-02-21 | 30,68 | 10.048.100 | 30,90 | 30,14 | 30,70 | 00:00:00 | | 2006-02-22 | 29,50 | 8.607.700 | 30,29 | 29,41 | 30,12 | 00:00:00 | | 2006-02-23 | 29,30 | 9.447.900 | 29,85 | 29,05 | 29,45 | 00:00:00 | | 2006-02-24 | 30,00 | 12.097.700 | 30,73 | 29,95 | 30,61 | 00:00:00 | | 2006-02-27 | 28,92 | 9.228.000 | 29,87 | 28,87 | 29,75 | 00:00:00 | | 2006-02-28 | 29,69 | 20.202.400 | 29,90 | 29,10 | 29,85 | 00:00:00 | | 2006-03-01 | 30,43 | 10.540.000 | 30,47 | 29,75 | 29,94 | 00:00:00 | | 2006-03-02 | 31,70 | 72.279.600 | 31,75 | 30,55 | 30,66 | 00:00:00 | | 2006-03-03 | 31,51 | 11.053.800 | 31,95 | 31,46 | 31,51 | 00:00:00 | | 2006-03-06 | 30,31 | 13.208.500 | 31,20 | 30,05 | 31,07 | 00:00:00 | | 2006-03-07 | 29,85 | 11.396.100 | 30,40 | 29,59 | 30,33 | 00:00:00 | | 2006-03-08 | 30,01 | 9.823.000 | 30,23 | 29,21 | 29,54 | 00:00:00 | | 2006-03-09 | 29,74 | 8.553.300 | 30,65 | 29,70 | 30,22 | 00:00:00 | | 2006-03-10 | 30,00 | 9.261.800 | 30,55 | 29,41 | 29,56 | 00:00:00 | | 2006-03-13 | 30,40 | 11.449.500 | 30,58 | 30,15 | 30,25 | 00:00:00 | | 2006-03-14 | 31,11 | 8.211.200 | 31,11 | 30,31 | 30,53 | 00:00:00 | | 2006-03-15 | 31,10 | 5.317.900 | 31,15 | 30,69 | 30,82 | 00:00:00 | | 2006-03-16 | 31,73 | 8.219.300 | 31,91 | 30,87 | 31,07 | 00:00:00 | | 2006-03-17 | 31,50 | 7.134.000 | 31,74 | 31,36 | 31,73 | 00:00:00 | | 2006-03-20 | 30,16 | 9.502.000 | 31,43 | 30,07 | 31,30 | 00:00:00 | | 2006-03-21 | 29,81 | 9.292.700 | 30,40 | 29,76 | 29,95 | 00:00:00 | | 2006-03-22 | 30,19 | 8.860.800 | 30,65 | 29,85 | 29,98 | 00:00:00 | | 2006-03-23 | 30,72 | 7.519.400 | 30,94 | 30,43 | 30,44 | 00:00:00 | | 2006-03-24 | 31,20 | 8.539.500 | 31,49 | 30,74 | 30,75 | 00:00:00 | | 2006-03-27 | 31,50 | 6.392.900 | 31,51 | 30,75 | 30,99 | 00:00:00 | | 2006-03-28 | 31,75 | 10.847.700 | 32,03 | 31,60 | 31,70 | 00:00:00 | | 2006-03-29 | 32,10 | 7.439.000 | 32,24 | 31,66 | 31,75 | 00:00:00 | | 2006-03-30 | 31,70 | 7.757.200 | 32,50 | 31,57 | 32,25 | 00:00:00 | | 2006-03-31 | 31,41 | 6.490.000 | 31,53 | 30,87 | 31,38 | 00:00:00 | | 2006-04-03 | 31,58 | 5.660.700 | 32,07 | 31,50 | 31,67 | 00:00:00 | | 2006-04-04 | 31,93 | 6.478.800 | 31,99 | 31,25 | 31,45 | 00:00:00 | | 2006-04-05 | 31,92 | 6.505.200 | 32,35 | 31,76 | 31,96 | 00:00:00 | | 2006-04-06 | 31,78 | 7.041.100 | 32,22 | 31,51 | 32,01 | 00:00:00 | | 2006-04-07 | 31,28 | 5.232.800 | 31,65 | 31,00 | 31,40 | 00:00:00 | | 2006-04-10 | 31,69 | 5.249.900 | 31,92 | 31,49 | 31,68 | 00:00:00 | | 2006-04-11 | 31,64 | 5.367.300 | 32,11 | 31,35 | 31,90 | 00:00:00 | | 2006-04-12 | 31,35 | 4.013.400 | 31,90 | 31,16 | 31,45 | 00:00:00 | | 2006-04-13 | 31,50 | 5.635.300 | 31,66 | 30,99 | 31,10 | 00:00:00 | | 2006-04-17 | 32,14 | 6.248.100 | 32,17 | 31,69 | 31,97 | 00:00:00 | | 2006-04-18 | 32,80 | 13.641.200 | 33,11 | 32,34 | 32,34 | 00:00:00 | | 2006-04-19 | 33,38 | 11.652.800 | 33,71 | 32,60 | 32,65 | 00:00:00 | | 2006-04-20 | 32,81 | 11.390.700 | 33,79 | 32,69 | 33,73 | 00:00:00 | | 2006-04-21 | 33,25 | 8.918.600 | 33,31 | 32,61 | 33,09 | 00:00:00 | | 2006-04-24 | 32,50 | 5.463.900 | 33,01 | 32,46 | 33,00 | 00:00:00 | | 2006-04-25 | 32,12 | 7.732.500 | 32,91 | 31,82 | 32,70 | 00:00:00 | | 2006-04-26 | 31,95 | 8.837.600 | 32,90 | 31,88 | 32,11 | 00:00:00 | | 2006-04-27 | 31,35 | 9.392.800 | 32,04 | 30,93 | 31,30 | 00:00:00 | | 2006-04-28 | 31,68 | 6.951.600 | 32,05 | 31,40 | 31,40 | 00:00:00 | | 2006-05-01 | 32,07 | 6.817.300 | 32,45 | 31,94 | 32,00 | 00:00:00 | | 2006-05-02 | 33,46 | 12.928.400 | 33,49 | 32,47 | 32,90 | 00:00:00 | | 2006-05-03 | 33,23 | 7.227.400 | 33,61 | 32,68 | 33,42 | 00:00:00 | | 2006-05-04 | 32,95 | 7.824.000 | 33,47 | 32,52 | 32,90 | 00:00:00 | | 2006-05-05 | 32,85 | 5.998.900 | 33,24 | 32,77 | 33,15 | 00:00:00 | | 2006-05-08 | 32,85 | 4.977.000 | 32,92 | 32,28 | 32,55 | 00:00:00 | | 2006-05-09 | 33,06 | 4.702.000 | 33,24 | 32,72 | 32,90 | 00:00:00 | | 2006-05-10 | 32,99 | 6.341.700 | 33,20 | 32,57 | 33,05 | 00:00:00 | | 2006-05-11 | 32,75 | 6.636.900 | 33,43 | 32,53 | 33,40 | 00:00:00 | | 2006-05-12 | 31,53 | 8.204.200 | 32,52 | 31,52 | 32,45 | 00:00:00 | | 2006-05-15 | 30,75 | 10.786.600 | 31,08 | 30,12 | 30,82 | 00:00:00 | | 2006-05-16 | 30,88 | 6.868.900 | 31,35 | 30,60 | 30,96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
