Bolsa ES - Histórico de Cotizaciones de Chesapeake Energy [CHK]

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 2024-05-03
Filtrar el histórico: desde / / hasta / /
Fecha	Cierro	Volumen	Máximo	Mínimo	Apertura	Hora
2012-09-20	19,50	14.219.200	19,56	19,19	19,44	00:00:00
2012-09-21	19,36	27.492.800	19,76	19,26	19,61	00:00:00
2012-09-24	19,38	10.768.400	19,55	19,11	19,24	00:00:00
2012-09-25	19,09	10.569.600	19,54	19,06	19,49	00:00:00
2012-09-26	18,80	13.162.900	18,97	18,41	18,79	00:00:00
2012-09-27	19,10	8.523.300	19,18	18,85	18,97	00:00:00
2012-09-28	18,87	10.632.300	19,00	18,78	18,97	00:00:00
2012-10-01	19,29	11.712.800	19,66	19,01	19,08	00:00:00
2012-10-02	19,54	11.997.100	19,62	19,06	19,39	00:00:00
2012-10-03	19,00	11.017.000	19,48	18,88	19,48	00:00:00
2012-10-04	19,47	12.623.600	19,52	19,05	19,12	00:00:00
2012-10-05	19,23	7.646.100	19,70	19,11	19,56	00:00:00
2012-10-08	19,42	7.168.400	19,50	18,90	19,09	00:00:00
2012-10-09	19,59	8.770.300	19,79	19,40	19,44	00:00:00
2012-10-10	19,44	9.430.800	19,77	19,40	19,58	00:00:00
2012-10-11	20,14	16.758.300	20,27	19,49	19,59	00:00:00
2012-10-12	20,18	9.418.200	20,33	20,03	20,16	00:00:00
2012-10-15	20,03	8.526.300	20,26	19,84	20,06	00:00:00
2012-10-16	20,38	8.763.100	20,49	20,06	20,13	00:00:00
2012-10-17	21,09	13.654.100	21,09	20,40	20,40	00:00:00
2012-10-18	21,58	17.785.400	21,60	20,91	20,92	00:00:00
2012-10-19	20,81	16.149.900	21,66	20,81	21,56	00:00:00
2012-10-22	20,79	13.618.700	21,35	20,59	20,77	00:00:00
2012-10-23	20,42	9.977.300	20,57	20,16	20,44	00:00:00
2012-10-24	20,08	8.446.400	20,70	20,06	20,58	00:00:00
2012-10-25	20,22	6.838.500	20,40	19,99	20,32	00:00:00
2012-10-26	20,10	9.242.400	20,40	19,85	20,19	00:00:00
2012-10-31	20,26	10.226.200	20,63	20,20	20,31	00:00:00
2012-11-01	20,07	12.982.000	20,51	20,00	20,28	00:00:00
2012-11-02	18,49	30.842.500	19,94	18,32	19,77	00:00:00
2012-11-05	18,27	15.297.900	18,35	17,96	18,34	00:00:00
2012-11-06	18,54	12.563.700	18,56	18,25	18,38	00:00:00
2012-11-07	17,56	16.730.500	18,20	17,52	18,19	00:00:00
2012-11-08	17,20	12.098.900	17,85	17,20	17,74	00:00:00
2012-11-09	17,04	13.956.800	17,49	16,85	17,04	00:00:00
2012-11-12	17,23	15.530.800	17,28	16,71	17,16	00:00:00
2012-11-13	17,39	16.207.100	17,72	16,97	17,13	00:00:00
2012-11-14	16,85	14.821.400	17,49	16,84	17,43	00:00:00
2012-11-15	16,39	22.170.800	17,07	16,29	16,93	00:00:00
2012-11-16	16,62	12.266.800	16,77	16,30	16,44	00:00:00
2012-11-19	17,47	12.989.200	17,47	16,81	16,81	00:00:00
2012-11-20	17,60	13.021.800	17,83	17,41	17,81	00:00:00
2012-11-21	17,59	6.084.200	17,73	17,47	17,58	00:00:00
2012-11-23	17,83	3.080.300	17,83	17,51	17,71	00:00:00
2012-11-26	17,24	12.689.100	17,52	17,08	17,47	00:00:00
2012-11-27	17,41	10.032.300	17,48	17,12	17,26	00:00:00
2012-11-28	17,45	15.421.100	17,47	16,96	17,20	00:00:00
2012-11-29	17,53	12.191.200	17,77	17,40	17,62	00:00:00
2012-11-30	17,03	15.983.700	17,63	16,94	17,54	00:00:00
2012-12-03	16,90	13.408.600	17,23	16,87	17,22	00:00:00
2012-12-04	16,87	14.413.600	16,97	16,63	16,90	00:00:00
2012-12-05	16,97	15.144.500	17,23	16,92	16,95	00:00:00
2012-12-06	17,10	13.894.700	17,18	16,94	16,96	00:00:00
2012-12-07	17,25	9.163.500	17,29	17,08	17,08	00:00:00
2012-12-10	16,99	8.979.400	17,19	16,94	17,13	00:00:00
2012-12-11	17,09	8.775.300	17,13	16,98	17,06	00:00:00
2012-12-12	16,96	12.570.900	17,40	16,92	17,23	00:00:00
2012-12-13	16,68	12.697.100	16,97	16,62	16,94	00:00:00
2012-12-14	16,56	9.446.000	16,79	16,52	16,60	00:00:00
2012-12-17	16,74	11.268.500	16,81	16,59	16,59	00:00:00
2012-12-18	17,25	12.407.900	17,27	16,68	16,73	00:00:00
2012-12-19	17,20	8.227.000	17,43	17,05	17,25	00:00:00
2012-12-20	17,58	8.777.500	17,58	17,25	17,27	00:00:00
2012-12-21	17,32	9.439.800	17,36	17,11	17,36	00:00:00
2012-12-24	17,02	4.774.800	17,18	16,95	17,18	00:00:00
2012-12-26	17,15	7.936.800	17,32	17,01	17,09	00:00:00
2012-12-27	16,86	9.881.600	17,17	16,75	17,11	00:00:00
2012-12-28	16,56	9.962.000	16,82	16,54	16,73	00:00:00
2012-12-31	16,62	15.290.300	16,66	16,23	16,50	00:00:00
2013-01-02	16,60	15.630.700	17,02	16,32	16,94	00:00:00
2013-01-03	16,77	12.929.300	17,03	16,41	16,60	00:00:00
2013-01-04	17,45	12.725.000	17,46	16,80	16,87	00:00:00
2013-01-07	17,62	12.864.700	17,69	17,29	17,39	00:00:00
2013-01-08	16,88	15.081.400	17,55	16,85	17,50	00:00:00
2013-01-09	17,08	27.511.300	17,23	16,61	16,98	00:00:00
2013-01-10	16,73	34.444.300	17,13	16,37	17,10	00:00:00
2013-01-11	16,87	10.812.700	16,87	16,55	16,76	00:00:00
2013-01-14	16,94	9.780.200	17,07	16,80	16,83	00:00:00
2013-01-15	17,37	17.409.500	17,58	16,82	16,85	00:00:00
2013-01-16	17,31	9.699.600	17,50	17,10	17,33	00:00:00
2013-01-17	17,55	12.022.900	17,77	17,32	17,37	00:00:00
Filtrar el histórico: desde / / hasta / /
<< < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >>