|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-01-17 | 17,55 | 12.022.900 | 17,77 | 17,32 | 17,37 | 00:00:00 | | 2013-01-18 | 17,82 | 12.219.100 | 17,82 | 17,50 | 17,51 | 00:00:00 | | 2013-01-22 | 18,73 | 22.481.800 | 18,85 | 17,84 | 17,85 | 00:00:00 | | 2013-01-23 | 18,50 | 12.829.300 | 18,74 | 18,40 | 18,67 | 00:00:00 | | 2013-01-24 | 18,77 | 14.365.900 | 18,93 | 18,48 | 18,72 | 00:00:00 | | 2013-01-25 | 19,36 | 20.000.700 | 19,44 | 18,80 | 18,87 | 00:00:00 | | 2013-01-28 | 18,93 | 17.772.900 | 19,24 | 18,70 | 19,20 | 00:00:00 | | 2013-01-29 | 18,97 | 12.031.400 | 19,10 | 18,81 | 18,99 | 00:00:00 | | 2013-01-30 | 20,11 | 77.806.300 | 21,20 | 19,90 | 21,01 | 00:00:00 | | 2013-01-31 | 20,18 | 19.848.200 | 20,31 | 19,80 | 20,12 | 00:00:00 | | 2013-02-01 | 20,33 | 14.805.600 | 20,44 | 20,15 | 20,31 | 00:00:00 | | 2013-02-04 | 20,11 | 12.701.000 | 20,48 | 20,04 | 20,23 | 00:00:00 | | 2013-02-05 | 20,54 | 12.216.000 | 20,58 | 20,18 | 20,18 | 00:00:00 | | 2013-02-06 | 20,51 | 10.110.000 | 20,54 | 20,27 | 20,41 | 00:00:00 | | 2013-02-07 | 20,23 | 16.210.900 | 20,54 | 20,18 | 20,54 | 00:00:00 | | 2013-02-08 | 20,23 | 11.809.100 | 20,42 | 20,10 | 20,16 | 00:00:00 | | 2013-02-11 | 20,05 | 7.734.700 | 20,27 | 19,92 | 20,17 | 00:00:00 | | 2013-02-12 | 20,01 | 14.275.000 | 20,20 | 19,83 | 20,07 | 00:00:00 | | 2013-02-13 | 20,57 | 15.460.300 | 20,58 | 19,92 | 19,97 | 00:00:00 | | 2013-02-14 | 20,40 | 12.500.200 | 20,51 | 20,29 | 20,48 | 00:00:00 | | 2013-02-15 | 20,01 | 10.544.273 | 20,45 | 19,95 | 20,44 | 00:00:00 | | 2013-02-19 | 20,36 | 10.666.294 | 20,48 | 20,00 | 20,01 | 00:00:00 | | 2013-02-20 | 20,24 | 23.724.000 | 20,65 | 20,02 | 20,40 | 00:00:00 | | 2013-02-21 | 20,19 | 21.928.400 | 20,88 | 20,00 | 20,79 | 00:00:00 | | 2013-02-22 | 20,50 | 11.692.300 | 20,51 | 19,95 | 20,28 | 00:00:00 | | 2013-02-25 | 19,11 | 30.934.100 | 20,24 | 19,09 | 20,18 | 00:00:00 | | 2013-02-26 | 19,75 | 23.754.300 | 19,77 | 19,09 | 19,15 | 00:00:00 | | 2013-02-27 | 20,14 | 13.792.500 | 20,26 | 19,59 | 19,63 | 00:00:00 | | 2013-02-28 | 20,16 | 10.244.800 | 20,42 | 20,00 | 20,02 | 00:00:00 | | 2013-03-01 | 19,67 | 14.039.400 | 19,96 | 19,42 | 19,95 | 00:00:00 | | 2013-03-04 | 19,49 | 9.423.200 | 19,75 | 19,23 | 19,61 | 00:00:00 | | 2013-03-05 | 19,50 | 8.048.500 | 19,72 | 19,41 | 19,61 | 00:00:00 | | 2013-03-06 | 19,74 | 9.725.700 | 19,97 | 19,52 | 19,71 | 00:00:00 | | 2013-03-07 | 20,85 | 19.238.700 | 20,86 | 19,55 | 19,81 | 00:00:00 | | 2013-03-08 | 21,33 | 19.731.300 | 21,37 | 20,59 | 20,90 | 00:00:00 | | 2013-03-11 | 21,46 | 11.113.100 | 21,69 | 21,01 | 21,20 | 00:00:00 | | 2013-03-12 | 21,49 | 11.529.600 | 21,63 | 21,25 | 21,48 | 00:00:00 | | 2013-03-13 | 21,40 | 7.197.800 | 21,69 | 21,29 | 21,43 | 00:00:00 | | 2013-03-14 | 22,52 | 21.252.000 | 22,67 | 21,42 | 21,42 | 00:00:00 | | 2013-03-15 | 22,46 | 20.137.500 | 22,97 | 22,16 | 22,47 | 00:00:00 | | 2013-03-18 | 22,17 | 15.098.100 | 22,67 | 21,95 | 21,97 | 00:00:00 | | 2013-03-19 | 21,04 | 20.587.700 | 21,95 | 20,79 | 21,79 | 00:00:00 | | 2013-03-20 | 20,88 | 16.529.400 | 21,03 | 20,52 | 20,56 | 00:00:00 | | 2013-03-21 | 20,66 | 11.143.600 | 21,15 | 20,65 | 20,79 | 00:00:00 | | 2013-03-22 | 20,39 | 8.917.100 | 20,92 | 20,26 | 20,82 | 00:00:00 | | 2013-03-25 | 20,35 | 8.646.500 | 20,80 | 20,24 | 20,54 | 00:00:00 | | 2013-03-26 | 20,73 | 9.819.200 | 20,77 | 20,23 | 20,37 | 00:00:00 | | 2013-03-27 | 20,53 | 8.416.600 | 20,67 | 20,38 | 20,62 | 00:00:00 | | 2013-03-28 | 20,41 | 16.504.000 | 20,53 | 20,20 | 20,44 | 00:00:00 | | 2013-04-01 | 20,35 | 10.047.300 | 20,64 | 20,26 | 20,40 | 00:00:00 | | 2013-04-02 | 19,96 | 10.484.700 | 20,50 | 19,82 | 20,42 | 00:00:00 | | 2013-04-03 | 19,18 | 12.886.500 | 19,94 | 19,11 | 19,90 | 00:00:00 | | 2013-04-04 | 19,32 | 8.600.800 | 19,43 | 18,91 | 19,16 | 00:00:00 | | 2013-04-05 | 19,75 | 11.556.200 | 19,88 | 19,03 | 19,12 | 00:00:00 | | 2013-04-08 | 19,75 | 9.363.200 | 19,94 | 19,44 | 19,75 | 00:00:00 | | 2013-04-09 | 20,14 | 9.831.800 | 20,29 | 19,56 | 19,77 | 00:00:00 | | 2013-04-10 | 20,36 | 8.367.200 | 20,55 | 20,19 | 20,24 | 00:00:00 | | 2013-04-11 | 20,14 | 6.344.100 | 20,36 | 19,96 | 20,36 | 00:00:00 | | 2013-04-12 | 19,68 | 10.125.400 | 20,07 | 19,58 | 19,97 | 00:00:00 | | 2013-04-15 | 18,93 | 10.777.900 | 19,41 | 18,93 | 19,40 | 00:00:00 | | 2013-04-16 | 19,06 | 9.935.200 | 19,42 | 18,55 | 19,17 | 00:00:00 | | 2013-04-17 | 18,47 | 13.120.800 | 18,90 | 18,41 | 18,81 | 00:00:00 | | 2013-04-18 | 18,96 | 10.324.400 | 19,13 | 18,21 | 18,51 | 00:00:00 | | 2013-04-19 | 18,59 | 10.780.700 | 18,99 | 18,39 | 18,96 | 00:00:00 | | 2013-04-22 | 18,60 | 7.676.000 | 18,79 | 18,34 | 18,59 | 00:00:00 | | 2013-04-23 | 18,94 | 8.034.600 | 18,96 | 18,52 | 18,66 | 00:00:00 | | 2013-04-24 | 19,29 | 6.636.200 | 19,34 | 18,97 | 18,98 | 00:00:00 | | 2013-04-25 | 19,28 | 7.099.500 | 19,64 | 19,20 | 19,43 | 00:00:00 | | 2013-04-26 | 19,25 | 6.427.700 | 19,30 | 18,83 | 19,24 | 00:00:00 | | 2013-04-29 | 19,33 | 6.608.300 | 19,56 | 19,04 | 19,27 | 00:00:00 | | 2013-04-30 | 19,54 | 9.472.200 | 19,54 | 18,99 | 19,36 | 00:00:00 | | 2013-05-01 | 19,19 | 16.336.100 | 19,98 | 18,86 | 19,90 | 00:00:00 | | 2013-05-02 | 19,15 | 9.600.000 | 19,39 | 18,85 | 19,21 | 00:00:00 | | 2013-05-03 | 19,25 | 11.643.500 | 19,50 | 19,03 | 19,22 | 00:00:00 | | 2013-05-06 | 19,44 | 9.623.900 | 19,53 | 19,13 | 19,23 | 00:00:00 | | 2013-05-07 | 19,13 | 9.637.100 | 19,55 | 18,92 | 19,45 | 00:00:00 | | 2013-05-08 | 19,19 | 9.971.100 | 19,44 | 19,12 | 19,19 | 00:00:00 | | 2013-05-09 | 19,58 | 11.410.600 | 19,76 | 19,15 | 19,18 | 00:00:00 | | 2013-05-10 | 20,15 | 12.025.300 | 20,25 | 19,29 | 19,53 | 00:00:00 | | 2013-05-13 | 20,56 | 20.423.900 | 20,62 | 20,06 | 20,15 | 00:00:00 | | 2013-05-14 | 20,76 | 10.581.800 | 20,96 | 20,51 | 20,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
