|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2000-08-21 | 7,12 | 1.647.400 | 7,12 | 6,88 | 6,94 | 00:00:00 | | 2000-08-22 | 7,00 | 502.900 | 7,19 | 6,94 | 7,12 | 00:00:00 | | 2000-08-23 | 7,44 | 2.202.300 | 7,50 | 7,00 | 7,06 | 00:00:00 | | 2000-08-24 | 7,25 | 790.600 | 7,50 | 7,25 | 7,44 | 00:00:00 | | 2000-08-25 | 7,12 | 719.800 | 7,31 | 7,06 | 7,31 | 00:00:00 | | 2000-08-28 | 7,38 | 6.248 | 7,44 | 7,13 | 7,13 | 00:00:00 | | 2000-08-29 | 7,38 | 8.344 | 7,56 | 7,25 | 7,38 | 00:00:00 | | 2000-08-30 | 7,44 | 548.100 | 7,50 | 7,31 | 7,31 | 00:00:00 | | 2000-08-31 | 7,62 | 1.202.200 | 7,69 | 7,38 | 7,50 | 00:00:00 | | 2000-09-01 | 7,81 | 845.900 | 7,81 | 7,50 | 7,69 | 00:00:00 | | 2000-09-05 | 7,62 | 1.153.900 | 7,88 | 7,62 | 7,81 | 00:00:00 | | 2000-09-06 | 7,75 | 1.531.400 | 7,81 | 7,56 | 7,69 | 00:00:00 | | 2000-09-07 | 7,81 | 1.894.700 | 8,00 | 7,62 | 7,69 | 00:00:00 | | 2000-09-08 | 7,75 | 1.199.200 | 7,88 | 7,69 | 7,88 | 00:00:00 | | 2000-09-11 | 7,81 | 1.505.800 | 7,94 | 7,75 | 7,75 | 00:00:00 | | 2000-09-12 | 7,81 | 1.137.100 | 8,00 | 7,75 | 7,88 | 00:00:00 | | 2000-09-13 | 7,69 | 1.322.900 | 7,88 | 7,62 | 7,88 | 00:00:00 | | 2000-09-14 | 7,38 | 2.274.600 | 7,88 | 7,38 | 7,75 | 00:00:00 | | 2000-09-15 | 7,61 | 1.655.700 | 7,75 | 7,44 | 7,44 | 00:00:00 | | 2000-09-18 | 7,77 | 952.100 | 7,81 | 7,69 | 7,69 | 00:00:00 | | 2000-09-19 | 7,56 | 648.400 | 7,75 | 7,50 | 7,75 | 00:00:00 | | 2000-09-20 | 7,38 | 1.128.700 | 7,69 | 7,31 | 7,69 | 00:00:00 | | 2000-09-21 | 7,00 | 2.366.000 | 7,38 | 7,00 | 7,38 | 00:00:00 | | 2000-09-22 | 6,73 | 1.052.300 | 7,06 | 6,69 | 7,00 | 00:00:00 | | 2000-09-25 | 6,31 | 2.660.700 | 6,69 | 6,12 | 6,69 | 00:00:00 | | 2000-09-26 | 6,75 | 1.639.300 | 7,00 | 6,50 | 6,50 | 00:00:00 | | 2000-09-27 | 6,75 | 948.200 | 7,12 | 6,75 | 6,94 | 00:00:00 | | 2000-09-28 | 6,56 | 1.044.500 | 7,12 | 6,50 | 6,81 | 00:00:00 | | 2000-09-29 | 7,19 | 1.524.300 | 7,19 | 6,56 | 6,56 | 00:00:00 | | 2000-10-02 | 7,56 | 1.463.500 | 7,62 | 7,31 | 7,31 | 00:00:00 | | 2000-10-03 | 7,44 | 384.400 | 7,56 | 7,38 | 7,56 | 00:00:00 | | 2000-10-04 | 7,38 | 961.300 | 7,44 | 7,12 | 7,44 | 00:00:00 | | 2000-10-05 | 7,19 | 709.000 | 7,38 | 7,12 | 7,31 | 00:00:00 | | 2000-10-06 | 7,06 | 435.300 | 7,31 | 6,94 | 7,12 | 00:00:00 | | 2000-10-09 | 7,19 | 492.100 | 7,25 | 7,06 | 7,12 | 00:00:00 | | 2000-10-10 | 7,50 | 1.380.900 | 7,62 | 7,31 | 7,31 | 00:00:00 | | 2000-10-11 | 7,44 | 1.556.900 | 7,69 | 7,44 | 7,50 | 00:00:00 | | 2000-10-12 | 7,44 | 1.778.000 | 7,88 | 7,44 | 7,50 | 00:00:00 | | 2000-10-13 | 7,06 | 1.005.800 | 7,56 | 7,06 | 7,50 | 00:00:00 | | 2000-10-16 | 6,69 | 1.067.600 | 7,12 | 6,62 | 7,00 | 00:00:00 | | 2000-10-17 | 6,69 | 544.600 | 6,88 | 6,62 | 6,75 | 00:00:00 | | 2000-10-18 | 6,50 | 611.100 | 6,75 | 6,44 | 6,69 | 00:00:00 | | 2000-10-19 | 6,62 | 812.600 | 6,75 | 6,50 | 6,56 | 00:00:00 | | 2000-10-20 | 6,69 | 708.500 | 6,75 | 6,56 | 6,62 | 00:00:00 | | 2000-10-23 | 6,75 | 769.400 | 6,88 | 6,69 | 6,75 | 00:00:00 | | 2000-10-24 | 6,44 | 1.210.800 | 6,81 | 6,38 | 6,69 | 00:00:00 | | 2000-10-25 | 5,81 | 1.593.800 | 6,50 | 5,75 | 6,44 | 00:00:00 | | 2000-10-26 | 6,19 | 1.384.700 | 6,25 | 5,69 | 6,00 | 00:00:00 | | 2000-10-27 | 5,69 | 1.896.900 | 6,06 | 5,50 | 5,88 | 00:00:00 | | 2000-10-30 | 5,88 | 865.600 | 6,00 | 5,69 | 5,69 | 00:00:00 | | 2000-10-31 | 5,62 | 1.056.500 | 6,06 | 5,50 | 5,81 | 00:00:00 | | 2000-11-01 | 6,06 | 1.118.700 | 6,06 | 5,75 | 5,75 | 00:00:00 | | 2000-11-02 | 5,81 | 625.200 | 6,00 | 5,69 | 6,00 | 00:00:00 | | 2000-11-03 | 5,75 | 422.000 | 5,88 | 5,69 | 5,81 | 00:00:00 | | 2000-11-06 | 5,50 | 995.000 | 5,81 | 5,44 | 5,75 | 00:00:00 | | 2000-11-07 | 5,56 | 1.388.600 | 5,81 | 5,44 | 5,56 | 00:00:00 | | 2000-11-08 | 5,56 | 3.534.100 | 5,69 | 5,44 | 5,62 | 00:00:00 | | 2000-11-09 | 5,81 | 1.342.900 | 5,81 | 5,62 | 5,69 | 00:00:00 | | 2000-11-10 | 5,69 | 741.700 | 5,88 | 5,69 | 5,69 | 00:00:00 | | 2000-11-13 | 5,62 | 841.500 | 5,94 | 5,56 | 5,69 | 00:00:00 | | 2000-11-14 | 5,94 | 1.422.400 | 6,06 | 5,81 | 5,81 | 00:00:00 | | 2000-11-15 | 6,25 | 2.753.200 | 6,38 | 6,06 | 6,06 | 00:00:00 | | 2000-11-16 | 6,19 | 1.265.200 | 6,44 | 6,06 | 6,31 | 00:00:00 | | 2000-11-17 | 6,06 | 737.700 | 6,19 | 5,94 | 6,19 | 00:00:00 | | 2000-11-20 | 6,06 | 628.400 | 6,19 | 6,00 | 6,12 | 00:00:00 | | 2000-11-21 | 6,50 | 2.287.100 | 6,56 | 6,00 | 6,00 | 00:00:00 | | 2000-11-22 | 6,62 | 1.309.900 | 6,75 | 6,31 | 6,50 | 00:00:00 | | 2000-11-24 | 6,50 | 266.400 | 6,62 | 6,44 | 6,56 | 00:00:00 | | 2000-11-27 | 6,31 | 572.800 | 6,50 | 6,31 | 6,50 | 00:00:00 | | 2000-11-28 | 5,94 | 994.500 | 6,44 | 5,81 | 6,44 | 00:00:00 | | 2000-11-29 | 5,75 | 1.694.100 | 5,94 | 5,62 | 5,88 | 00:00:00 | | 2000-11-30 | 5,81 | 1.377.200 | 5,88 | 5,56 | 5,75 | 00:00:00 | | 2000-12-01 | 6,12 | 1.210.800 | 6,31 | 5,94 | 5,94 | 00:00:00 | | 2000-12-04 | 6,56 | 1.460.100 | 6,75 | 6,31 | 6,31 | 00:00:00 | | 2000-12-05 | 6,38 | 1.253.100 | 6,88 | 6,31 | 6,62 | 00:00:00 | | 2000-12-06 | 6,75 | 1.685.400 | 6,94 | 6,50 | 6,50 | 00:00:00 | | 2000-12-07 | 6,75 | 571.900 | 6,94 | 6,62 | 6,81 | 00:00:00 | | 2000-12-08 | 6,75 | 785.400 | 6,75 | 6,50 | 6,69 | 00:00:00 | | 2000-12-11 | 7,31 | 3.381.300 | 7,56 | 7,00 | 7,00 | 00:00:00 | | 2000-12-12 | 7,06 | 2.303.700 | 7,50 | 6,88 | 7,31 | 00:00:00 | | 2000-12-13 | 7,06 | 3.388.800 | 7,25 | 6,94 | 7,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
