|
 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 | | 2015-11-25 | 5,41 | 10.735.500 | 5,55 | 5,25 | 5,37 | 00:00:00 | | 2015-11-27 | 5,26 | 6.086.700 | 5,38 | 5,20 | 5,35 | 00:00:00 | | 2015-11-30 | 5,27 | 17.651.500 | 5,39 | 5,11 | 5,30 | 00:00:00 | | 2015-12-01 | 5,51 | 23.332.400 | 5,59 | 5,15 | 5,27 | 00:00:00 | | 2015-12-02 | 5,52 | 31.235.100 | 5,71 | 5,34 | 5,43 | 00:00:00 | | 2015-12-03 | 4,87 | 50.276.742 | 5,49 | 4,69 | 5,43 | 00:00:00 | | 2015-12-04 | 4,55 | 32.992.284 | 4,85 | 4,47 | 4,85 | 00:00:00 | | 2015-12-07 | 4,27 | 29.550.259 | 4,30 | 4,06 | 4,27 | 00:00:00 | | 2015-12-08 | 4,40 | 17.858.300 | 4,45 | 4,03 | 4,05 | 00:00:00 | | 2015-12-09 | 4,47 | 23.763.900 | 4,67 | 4,30 | 4,46 | 00:00:00 | | 2015-12-10 | 4,56 | 12.473.600 | 4,67 | 4,34 | 4,39 | 00:00:00 | | 2015-12-11 | 4,16 | 17.858.200 | 4,44 | 4,10 | 4,43 | 00:00:00 | | 2015-12-14 | 4,00 | 22.067.774 | 4,13 | 3,89 | 4,05 | 00:00:00 | | 2015-12-15 | 3,76 | 22.494.040 | 4,13 | 3,75 | 4,09 | 00:00:00 | | 2015-12-16 | 3,90 | 27.974.296 | 3,97 | 3,57 | 3,78 | 00:00:00 | | 2015-12-17 | 3,72 | 19.009.100 | 3,93 | 3,56 | 3,89 | 00:00:00 | | 2015-12-18 | 4,05 | 35.945.200 | 4,05 | 3,65 | 3,76 | 00:00:00 | | 2015-12-21 | 4,06 | 23.013.700 | 4,22 | 3,87 | 4,03 | 00:00:00 | | 2015-12-22 | 3,98 | 14.424.620 | 4,09 | 3,93 | 4,06 | 00:00:00 | | 2015-12-23 | 4,40 | 29.129.714 | 4,44 | 3,95 | 4,05 | 00:00:00 | | 2015-12-24 | 4,45 | 16.662.796 | 4,60 | 4,35 | 4,49 | 00:00:00 | | 2015-12-28 | 4,07 | 19.140.800 | 4,38 | 4,00 | 4,38 | 00:00:00 | | 2015-12-29 | 4,58 | 28.273.107 | 4,58 | 4,12 | 4,21 | 00:00:00 | | 2015-12-30 | 4,40 | 21.706.404 | 4,44 | 4,15 | 4,26 | 00:00:00 | | 2015-12-31 | 4,50 | 20.010.905 | 4,55 | 4,30 | 4,38 | 00:00:00 | | 2016-01-04 | 4,95 | 38.472.876 | 4,97 | 4,40 | 4,44 | 00:00:00 | | 2016-01-05 | 5,01 | 23.580.900 | 5,09 | 4,84 | 4,89 | 00:00:00 | | 2016-01-06 | 4,68 | 24.391.300 | 4,88 | 4,60 | 4,77 | 00:00:00 | | 2016-01-07 | 4,41 | 24.138.522 | 4,64 | 4,36 | 4,43 | 00:00:00 | | 2016-01-08 | 4,44 | 28.706.982 | 4,53 | 4,26 | 4,44 | 00:00:00 | | 2016-01-11 | 4,17 | 24.845.320 | 4,50 | 4,08 | 4,49 | 00:00:00 | | 2016-01-12 | 4,05 | 26.907.400 | 4,28 | 3,75 | 4,27 | 00:00:00 | | 2016-01-13 | 3,64 | 21.341.700 | 4,18 | 3,61 | 4,10 | 00:00:00 | | 2016-01-14 | 3,71 | 27.972.400 | 3,82 | 3,56 | 3,61 | 00:00:00 | | 2016-01-15 | 3,56 | 27.329.229 | 3,60 | 3,28 | 3,48 | 00:00:00 | | 2016-01-19 | 3,08 | 26.040.400 | 3,61 | 2,95 | 3,58 | 00:00:00 | | 2016-01-20 | 3,32 | 36.870.796 | 3,45 | 2,69 | 2,86 | 00:00:00 | | 2016-01-21 | 3,55 | 24.334.930 | 3,66 | 3,17 | 3,25 | 00:00:00 | | 2016-01-22 | 3,51 | 34.325.000 | 4,15 | 3,46 | 3,82 | 00:00:00 | | 2016-01-25 | 2,95 | 26.016.200 | 3,60 | 2,95 | 3,27 | 00:00:00 | | 2016-01-26 | 3,19 | 28.348.634 | 3,25 | 2,88 | 3,08 | 00:00:00 | | 2016-01-27 | 3,28 | 28.772.345 | 3,63 | 3,17 | 3,22 | 00:00:00 | | 2016-01-28 | 3,16 | 29.634.600 | 3,57 | 3,10 | 3,52 | 00:00:00 | | 2016-01-29 | 3,39 | 25.397.600 | 3,46 | 3,16 | 3,19 | 00:00:00 | | 2016-02-01 | 3,21 | 16.900.300 | 3,38 | 3,10 | 3,32 | 00:00:00 | | 2016-02-02 | 2,99 | 17.568.500 | 3,14 | 2,99 | 3,12 | 00:00:00 | | 2016-02-03 | 3,36 | 27.430.800 | 3,39 | 2,75 | 3,08 | 00:00:00 | | 2016-02-04 | 3,26 | 39.022.900 | 3,65 | 3,19 | 3,40 | 00:00:00 | | 2016-02-05 | 3,06 | 21.281.800 | 3,26 | 3,03 | 3,21 | 00:00:00 | | 2016-02-08 | 2,04 | 120.610.900 | 2,59 | 1,50 | 2,56 | 00:00:00 | | 2016-02-09 | 1,95 | 39.012.100 | 2,09 | 1,80 | 2,09 | 00:00:00 | | 2016-02-10 | 1,70 | 32.367.900 | 2,01 | 1,63 | 1,99 | 00:00:00 | | 2016-02-11 | 1,78 | 50.762.766 | 1,81 | 1,53 | 1,66 | 00:00:00 | | 2016-02-12 | 1,59 | 49.551.225 | 1,89 | 1,56 | 1,86 | 00:00:00 | | 2016-02-16 | 1,86 | 39.285.314 | 1,91 | 1,65 | 1,68 | 00:00:00 | | 2016-02-17 | 1,88 | 35.792.400 | 1,99 | 1,85 | 1,94 | 00:00:00 | | 2016-02-18 | 1,98 | 37.206.400 | 2,14 | 1,90 | 1,97 | 00:00:00 | | 2016-02-19 | 2,00 | 20.576.400 | 2,03 | 1,90 | 1,94 | 00:00:00 | | 2016-02-22 | 2,39 | 33.887.842 | 2,49 | 2,07 | 2,09 | 00:00:00 | | 2016-02-23 | 2,19 | 49.648.974 | 2,71 | 2,16 | 2,53 | 00:00:00 | | 2016-02-24 | 2,69 | 62.131.082 | 2,74 | 2,35 | 2,44 | 00:00:00 | | 2016-02-25 | 2,56 | 39.588.800 | 2,90 | 2,50 | 2,64 | 00:00:00 | | 2016-02-26 | 2,70 | 30.751.900 | 2,89 | 2,65 | 2,89 | 00:00:00 | | 2016-02-29 | 2,61 | 44.406.817 | 2,82 | 2,53 | 2,82 | 00:00:00 | | 2016-03-01 | 2,76 | 23.964.400 | 2,78 | 2,55 | 2,64 | 00:00:00 | | 2016-03-02 | 3,40 | 76.087.200 | 3,75 | 2,60 | 2,62 | 00:00:00 | | 2016-03-03 | 4,27 | 138.414.676 | 4,72 | 3,32 | 3,37 | 00:00:00 | | 2016-03-04 | 5,08 | 188.923.939 | 5,43 | 4,30 | 4,59 | 00:00:00 | | 2016-03-07 | 5,23 | 116.623.935 | 5,76 | 5,18 | 5,38 | 00:00:00 | | 2016-03-08 | 4,30 | 64.759.000 | 5,06 | 4,10 | 5,05 | 00:00:00 | | 2016-03-09 | 4,63 | 39.833.400 | 4,70 | 4,30 | 4,56 | 00:00:00 | | 2016-03-10 | 4,61 | 42.170.800 | 4,74 | 4,35 | 4,62 | 00:00:00 | | 2016-03-11 | 4,70 | 40.348.300 | 4,99 | 4,64 | 4,88 | 00:00:00 | | 2016-03-14 | 4,38 | 39.419.200 | 4,50 | 4,27 | 4,42 | 00:00:00 | | 2016-03-15 | 4,18 | 35.816.500 | 4,26 | 3,95 | 4,20 | 00:00:00 | | 2016-03-16 | 4,39 | 46.155.300 | 4,59 | 4,26 | 4,30 | 00:00:00 | | 2016-03-17 | 4,79 | 39.946.129 | 4,88 | 4,45 | 4,62 | 00:00:00 | | 2016-03-18 | 4,91 | 86.765.066 | 5,30 | 4,77 | 5,08 | 00:00:00 | | 2016-03-21 | 4,88 | 24.706.800 | 5,05 | 4,79 | 4,93 | 00:00:00 | | 2016-03-22 | 4,82 | 17.445.342 | 4,94 | 4,66 | 4,78 | 00:00:00 | | 2016-03-23 | 4,13 | 33.984.948 | 4,83 | 4,10 | 4,74 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
