|
 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 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2013-09-06 | 26,03 | 7.713.600 | 26,38 | 25,93 | 26,21 | 00:00:00 | | 2013-09-09 | 26,40 | 10.060.800 | 26,50 | 26,10 | 26,10 | 00:00:00 | | 2013-09-10 | 26,34 | 13.336.100 | 26,53 | 26,04 | 26,48 | 00:00:00 | | 2013-09-11 | 26,89 | 16.476.700 | 27,29 | 26,37 | 26,40 | 00:00:00 | | 2013-09-12 | 26,92 | 12.911.900 | 27,06 | 26,57 | 26,93 | 00:00:00 | | 2013-09-13 | 26,67 | 9.602.200 | 27,07 | 26,57 | 26,91 | 00:00:00 | | 2013-09-16 | 26,52 | 8.926.800 | 26,94 | 26,47 | 26,86 | 00:00:00 | | 2013-09-17 | 27,16 | 11.621.400 | 27,27 | 26,58 | 26,61 | 00:00:00 | | 2013-09-18 | 27,30 | 9.481.000 | 27,45 | 26,88 | 27,15 | 00:00:00 | | 2013-09-19 | 26,90 | 7.563.900 | 27,46 | 26,84 | 27,28 | 00:00:00 | | 2013-09-20 | 26,58 | 10.225.000 | 27,10 | 26,53 | 26,97 | 00:00:00 | | 2013-09-23 | 26,38 | 6.295.200 | 26,64 | 26,30 | 26,52 | 00:00:00 | | 2013-09-24 | 26,38 | 7.037.600 | 26,66 | 26,16 | 26,41 | 00:00:00 | | 2013-09-25 | 26,50 | 7.532.100 | 26,68 | 26,34 | 26,40 | 00:00:00 | | 2013-09-26 | 26,41 | 6.550.300 | 26,64 | 26,07 | 26,60 | 00:00:00 | | 2013-09-27 | 26,21 | 5.869.900 | 26,41 | 26,07 | 26,23 | 00:00:00 | | 2013-09-30 | 25,88 | 6.755.200 | 26,00 | 25,63 | 25,92 | 00:00:00 | | 2013-10-01 | 26,24 | 5.417.200 | 26,58 | 25,83 | 25,83 | 00:00:00 | | 2013-10-02 | 26,17 | 6.053.200 | 26,32 | 25,83 | 26,13 | 00:00:00 | | 2013-10-03 | 26,18 | 5.751.900 | 26,27 | 25,86 | 26,09 | 00:00:00 | | 2013-10-04 | 26,50 | 4.236.700 | 26,67 | 26,07 | 26,26 | 00:00:00 | | 2013-10-07 | 26,27 | 5.653.500 | 26,57 | 26,11 | 26,16 | 00:00:00 | | 2013-10-08 | 26,05 | 9.481.900 | 26,53 | 26,03 | 26,30 | 00:00:00 | | 2013-10-09 | 25,99 | 10.676.900 | 26,25 | 25,65 | 25,93 | 00:00:00 | | 2013-10-10 | 26,41 | 6.413.300 | 26,50 | 26,15 | 26,25 | 00:00:00 | | 2013-10-11 | 26,47 | 7.220.700 | 26,73 | 25,99 | 26,13 | 00:00:00 | | 2013-10-14 | 26,45 | 5.113.400 | 26,57 | 26,15 | 26,25 | 00:00:00 | | 2013-10-15 | 26,50 | 8.584.500 | 27,05 | 26,29 | 26,43 | 00:00:00 | | 2013-10-16 | 27,53 | 12.607.300 | 27,61 | 26,68 | 26,76 | 00:00:00 | | 2013-10-17 | 27,63 | 9.049.100 | 27,78 | 27,25 | 27,43 | 00:00:00 | | 2013-10-18 | 28,25 | 25.341.400 | 28,61 | 28,05 | 28,51 | 00:00:00 | | 2013-10-21 | 28,05 | 9.390.500 | 28,71 | 27,94 | 28,30 | 00:00:00 | | 2013-10-22 | 28,19 | 11.477.500 | 28,30 | 27,73 | 27,93 | 00:00:00 | | 2013-10-23 | 27,29 | 11.477.800 | 28,04 | 27,21 | 28,01 | 00:00:00 | | 2013-10-24 | 28,37 | 13.256.300 | 28,68 | 27,32 | 27,65 | 00:00:00 | | 2013-10-25 | 28,47 | 8.733.500 | 28,69 | 28,15 | 28,40 | 00:00:00 | | 2013-10-28 | 28,16 | 7.589.000 | 28,47 | 28,11 | 28,26 | 00:00:00 | | 2013-10-29 | 28,32 | 6.363.500 | 28,50 | 28,20 | 28,25 | 00:00:00 | | 2013-10-30 | 28,15 | 8.275.700 | 28,65 | 27,77 | 28,36 | 00:00:00 | | 2013-10-31 | 27,96 | 6.688.700 | 28,27 | 27,67 | 28,19 | 00:00:00 | | 2013-11-01 | 28,00 | 6.761.700 | 28,10 | 27,55 | 27,90 | 00:00:00 | | 2013-11-04 | 28,84 | 11.897.200 | 29,06 | 27,95 | 28,00 | 00:00:00 | | 2013-11-05 | 28,14 | 9.345.800 | 28,83 | 28,13 | 28,76 | 00:00:00 | | 2013-11-06 | 26,23 | 30.869.600 | 28,55 | 26,05 | 28,50 | 00:00:00 | | 2013-11-07 | 25,40 | 20.803.600 | 26,38 | 25,19 | 26,27 | 00:00:00 | | 2013-11-08 | 25,71 | 10.907.700 | 26,08 | 25,49 | 25,49 | 00:00:00 | | 2013-11-11 | 25,69 | 9.061.000 | 25,81 | 25,52 | 25,76 | 00:00:00 | | 2013-11-12 | 25,55 | 8.187.700 | 25,87 | 25,44 | 25,76 | 00:00:00 | | 2013-11-13 | 25,92 | 11.979.200 | 25,93 | 25,35 | 25,46 | 00:00:00 | | 2013-11-14 | 25,95 | 7.860.700 | 26,14 | 25,70 | 25,92 | 00:00:00 | | 2013-11-15 | 25,88 | 7.493.000 | 26,18 | 25,70 | 26,07 | 00:00:00 | | 2013-11-18 | 25,42 | 9.250.300 | 26,02 | 25,31 | 25,94 | 00:00:00 | | 2013-11-19 | 25,30 | 13.096.300 | 25,53 | 25,06 | 25,38 | 00:00:00 | | 2013-11-20 | 25,55 | 8.096.300 | 25,85 | 25,46 | 25,50 | 00:00:00 | | 2013-11-21 | 26,33 | 9.765.000 | 26,55 | 25,68 | 25,70 | 00:00:00 | | 2013-11-22 | 26,30 | 6.599.800 | 26,61 | 25,91 | 26,32 | 00:00:00 | | 2013-11-25 | 26,27 | 7.403.100 | 26,45 | 25,78 | 26,33 | 00:00:00 | | 2013-11-26 | 26,31 | 5.164.800 | 26,48 | 26,05 | 26,18 | 00:00:00 | | 2013-11-27 | 26,65 | 14.212.300 | 26,76 | 26,02 | 26,20 | 00:00:00 | | 2013-11-29 | 26,87 | 5.139.200 | 27,02 | 26,37 | 26,63 | 00:00:00 | | 2013-12-02 | 26,78 | 10.243.600 | 27,22 | 26,68 | 26,99 | 00:00:00 | | 2013-12-03 | 27,01 | 8.107.400 | 27,06 | 26,48 | 26,63 | 00:00:00 | | 2013-12-04 | 27,10 | 8.281.700 | 27,26 | 26,92 | 27,00 | 00:00:00 | | 2013-12-05 | 27,05 | 9.567.200 | 27,17 | 26,87 | 27,07 | 00:00:00 | | 2013-12-06 | 26,48 | 11.018.600 | 27,34 | 26,29 | 27,23 | 00:00:00 | | 2013-12-09 | 26,38 | 7.543.900 | 26,60 | 26,27 | 26,54 | 00:00:00 | | 2013-12-10 | 26,81 | 8.279.700 | 27,10 | 26,41 | 26,41 | 00:00:00 | | 2013-12-11 | 26,44 | 6.776.000 | 26,85 | 26,35 | 26,81 | 00:00:00 | | 2013-12-12 | 26,73 | 5.480.300 | 26,87 | 26,49 | 26,52 | 00:00:00 | | 2013-12-13 | 27,00 | 5.599.100 | 27,05 | 26,46 | 26,65 | 00:00:00 | | 2013-12-16 | 26,77 | 6.671.500 | 27,19 | 26,68 | 27,01 | 00:00:00 | | 2013-12-17 | 26,36 | 11.210.300 | 27,01 | 26,29 | 26,75 | 00:00:00 | | 2013-12-18 | 26,64 | 11.799.000 | 26,73 | 26,22 | 26,66 | 00:00:00 | | 2013-12-19 | 27,21 | 9.256.500 | 27,32 | 26,55 | 26,57 | 00:00:00 | | 2013-12-20 | 27,11 | 8.467.500 | 27,39 | 27,08 | 27,29 | 00:00:00 | | 2013-12-23 | 27,43 | 6.008.000 | 27,70 | 27,25 | 27,28 | 00:00:00 | | 2013-12-24 | 27,61 | 2.025.700 | 27,69 | 27,23 | 27,34 | 00:00:00 | | 2013-12-26 | 27,72 | 6.299.900 | 27,72 | 27,20 | 27,58 | 00:00:00 | | 2013-12-27 | 27,49 | 3.888.100 | 27,73 | 27,41 | 27,71 | 00:00:00 | | 2013-12-30 | 27,05 | 6.551.600 | 27,82 | 27,01 | 27,55 | 00:00:00 | | 2013-12-31 | 27,14 | 6.110.400 | 27,26 | 26,80 | 27,08 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
