|
 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 | | 2015-04-10 | 14,93 | 13.750.108 | 15,31 | 14,90 | 15,26 | 00:00:00 | | 2015-04-13 | 14,77 | 14.061.500 | 15,02 | 14,56 | 15,01 | 00:00:00 | | 2015-04-14 | 15,25 | 15.595.937 | 15,34 | 14,92 | 14,92 | 00:00:00 | | 2015-04-15 | 16,02 | 29.538.959 | 16,16 | 15,16 | 15,38 | 00:00:00 | | 2015-04-16 | 15,87 | 23.952.300 | 16,04 | 15,42 | 16,04 | 00:00:00 | | 2015-04-17 | 15,45 | 17.456.600 | 15,69 | 15,36 | 15,65 | 00:00:00 | | 2015-04-20 | 15,30 | 16.506.951 | 15,65 | 15,29 | 15,47 | 00:00:00 | | 2015-04-21 | 14,57 | 26.231.888 | 15,39 | 14,53 | 15,32 | 00:00:00 | | 2015-04-22 | 14,41 | 24.284.204 | 14,71 | 14,29 | 14,67 | 00:00:00 | | 2015-04-23 | 14,54 | 15.646.235 | 14,68 | 14,44 | 14,47 | 00:00:00 | | 2015-04-24 | 14,54 | 14.903.265 | 14,70 | 14,43 | 14,48 | 00:00:00 | | 2015-04-27 | 14,39 | 14.074.290 | 14,69 | 14,34 | 14,58 | 00:00:00 | | 2015-04-28 | 14,55 | 16.750.039 | 14,65 | 14,38 | 14,43 | 00:00:00 | | 2015-04-29 | 15,10 | 22.718.265 | 15,11 | 14,45 | 14,54 | 00:00:00 | | 2015-04-30 | 15,77 | 35.044.971 | 15,84 | 14,75 | 15,17 | 00:00:00 | | 2015-05-01 | 16,54 | 38.309.583 | 16,76 | 15,53 | 15,79 | 00:00:00 | | 2015-05-04 | 16,39 | 26.189.126 | 16,98 | 16,13 | 16,58 | 00:00:00 | | 2015-05-05 | 15,86 | 26.518.420 | 16,70 | 15,82 | 16,68 | 00:00:00 | | 2015-05-06 | 14,72 | 48.492.805 | 16,54 | 14,58 | 16,38 | 00:00:00 | | 2015-05-07 | 14,50 | 29.890.952 | 14,61 | 14,16 | 14,60 | 00:00:00 | | 2015-05-08 | 15,28 | 28.355.933 | 15,29 | 14,36 | 14,72 | 00:00:00 | | 2015-05-11 | 15,18 | 18.409.400 | 15,40 | 15,00 | 15,29 | 00:00:00 | | 2015-05-12 | 15,45 | 19.987.135 | 15,76 | 15,20 | 15,30 | 00:00:00 | | 2015-05-13 | 15,23 | 19.258.066 | 15,66 | 15,11 | 15,61 | 00:00:00 | | 2015-05-14 | 15,09 | 20.683.083 | 15,57 | 15,03 | 15,28 | 00:00:00 | | 2015-05-15 | 15,00 | 21.667.488 | 15,04 | 14,59 | 15,00 | 00:00:00 | | 2015-05-18 | 14,89 | 15.669.142 | 14,92 | 14,55 | 14,85 | 00:00:00 | | 2015-05-19 | 14,57 | 16.912.948 | 14,93 | 14,42 | 14,80 | 00:00:00 | | 2015-05-20 | 14,75 | 15.748.149 | 14,91 | 14,43 | 14,64 | 00:00:00 | | 2015-05-21 | 15,31 | 14.934.000 | 15,33 | 14,82 | 14,85 | 00:00:00 | | 2015-05-22 | 15,06 | 10.210.900 | 15,37 | 15,03 | 15,13 | 00:00:00 | | 2015-05-26 | 14,92 | 14.319.269 | 14,96 | 14,72 | 14,91 | 00:00:00 | | 2015-05-27 | 14,76 | 14.383.500 | 15,04 | 14,68 | 14,87 | 00:00:00 | | 2015-05-28 | 14,05 | 24.765.600 | 14,74 | 14,00 | 14,72 | 00:00:00 | | 2015-05-29 | 14,11 | 24.784.000 | 14,27 | 13,92 | 14,09 | 00:00:00 | | 2015-06-01 | 13,86 | 17.904.218 | 14,14 | 13,86 | 14,11 | 00:00:00 | | 2015-06-02 | 14,05 | 20.550.109 | 14,10 | 13,85 | 13,91 | 00:00:00 | | 2015-06-03 | 13,56 | 34.225.932 | 13,98 | 13,44 | 13,93 | 00:00:00 | | 2015-06-04 | 13,04 | 33.066.393 | 13,47 | 12,98 | 13,42 | 00:00:00 | | 2015-06-05 | 13,15 | 26.258.921 | 13,26 | 12,89 | 13,01 | 00:00:00 | | 2015-06-08 | 13,16 | 21.610.952 | 13,26 | 12,92 | 13,15 | 00:00:00 | | 2015-06-09 | 13,22 | 15.609.054 | 13,43 | 13,19 | 13,32 | 00:00:00 | | 2015-06-10 | 13,06 | 24.468.656 | 13,45 | 13,00 | 13,35 | 00:00:00 | | 2015-06-11 | 12,50 | 40.325.434 | 12,95 | 12,45 | 12,90 | 00:00:00 | | 2015-06-12 | 12,25 | 20.365.540 | 12,48 | 12,10 | 12,44 | 00:00:00 | | 2015-06-15 | 12,21 | 21.215.714 | 12,53 | 12,12 | 12,16 | 00:00:00 | | 2015-06-16 | 12,53 | 18.366.400 | 12,55 | 12,11 | 12,19 | 00:00:00 | | 2015-06-17 | 12,09 | 22.226.800 | 12,68 | 12,01 | 12,61 | 00:00:00 | | 2015-06-18 | 11,88 | 23.486.300 | 12,23 | 11,86 | 12,15 | 00:00:00 | | 2015-06-19 | 11,79 | 32.632.100 | 11,95 | 11,55 | 11,86 | 00:00:00 | | 2015-06-22 | 11,89 | 11.813.200 | 11,99 | 11,57 | 11,77 | 00:00:00 | | 2015-06-23 | 11,78 | 16.744.600 | 12,06 | 11,78 | 11,87 | 00:00:00 | | 2015-06-24 | 11,55 | 15.256.800 | 11,93 | 11,55 | 11,74 | 00:00:00 | | 2015-06-25 | 11,11 | 27.912.200 | 11,49 | 11,00 | 11,38 | 00:00:00 | | 2015-06-26 | 11,16 | 20.083.100 | 11,17 | 11,00 | 11,06 | 00:00:00 | | 2015-06-29 | 11,03 | 24.384.795 | 11,42 | 10,94 | 11,29 | 00:00:00 | | 2015-06-30 | 11,17 | 18.448.806 | 11,31 | 10,97 | 11,15 | 00:00:00 | | 2015-07-01 | 10,55 | 21.918.305 | 11,21 | 10,50 | 11,20 | 00:00:00 | | 2015-07-02 | 10,77 | 15.869.100 | 10,81 | 10,61 | 10,69 | 00:00:00 | | 2015-07-06 | 10,42 | 18.467.509 | 10,78 | 10,30 | 10,51 | 00:00:00 | | 2015-07-07 | 11,46 | 42.085.530 | 11,90 | 9,94 | 10,42 | 00:00:00 | | 2015-07-08 | 11,31 | 27.221.395 | 11,51 | 10,84 | 11,22 | 00:00:00 | | 2015-07-09 | 11,68 | 21.616.099 | 11,88 | 11,59 | 11,77 | 00:00:00 | | 2015-07-10 | 11,37 | 17.585.463 | 11,88 | 11,27 | 11,75 | 00:00:00 | | 2015-07-13 | 10,90 | 18.330.500 | 11,32 | 10,86 | 11,28 | 00:00:00 | | 2015-07-14 | 11,38 | 12.674.000 | 11,39 | 10,86 | 10,92 | 00:00:00 | | 2015-07-15 | 11,29 | 13.152.000 | 11,48 | 10,94 | 11,38 | 00:00:00 | | 2015-07-16 | 11,58 | 13.991.600 | 11,69 | 11,15 | 11,40 | 00:00:00 | | 2015-07-17 | 10,94 | 19.299.319 | 11,59 | 10,80 | 11,59 | 00:00:00 | | 2015-07-20 | 10,27 | 13.488.500 | 10,92 | 10,23 | 10,89 | 00:00:00 | | 2015-07-21 | 9,29 | 47.701.102 | 10,14 | 9,24 | 10,07 | 00:00:00 | | 2015-07-22 | 9,05 | 20.100.600 | 9,49 | 9,00 | 9,25 | 00:00:00 | | 2015-07-23 | 8,71 | 39.175.100 | 9,23 | 8,40 | 9,02 | 00:00:00 | | 2015-07-24 | 8,28 | 25.530.352 | 8,75 | 8,20 | 8,70 | 00:00:00 | | 2015-07-27 | 8,37 | 28.063.532 | 8,60 | 8,11 | 8,28 | 00:00:00 | | 2015-07-28 | 9,00 | 31.521.100 | 9,09 | 8,40 | 8,49 | 00:00:00 | | 2015-07-29 | 9,15 | 21.358.900 | 9,36 | 8,82 | 8,92 | 00:00:00 | | 2015-07-30 | 8,97 | 18.320.800 | 9,29 | 8,92 | 9,09 | 00:00:00 | | 2015-07-31 | 8,66 | 15.566.100 | 9,01 | 8,62 | 8,88 | 00:00:00 | | 2015-08-03 | 8,15 | 24.309.374 | 8,65 | 8,08 | 8,56 | 00:00:00 | | 2015-08-04 | 8,00 | 23.458.146 | 8,43 | 7,96 | 8,28 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
