|
 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 | | 2016-03-23 | 4,13 | 33.984.948 | 4,83 | 4,10 | 4,74 | 00:00:00 | | 2016-03-24 | 4,25 | 30.101.900 | 4,45 | 3,78 | 3,86 | 00:00:00 | | 2016-03-28 | 4,15 | 22.441.090 | 4,24 | 4,00 | 4,24 | 00:00:00 | | 2016-03-29 | 4,04 | 28.464.345 | 4,09 | 3,84 | 3,99 | 00:00:00 | | 2016-03-30 | 4,01 | 26.622.146 | 4,34 | 3,99 | 4,18 | 00:00:00 | | 2016-03-31 | 4,12 | 15.532.612 | 4,16 | 3,95 | 3,97 | 00:00:00 | | 2016-04-01 | 3,83 | 28.667.900 | 4,10 | 3,80 | 3,98 | 00:00:00 | | 2016-04-04 | 3,72 | 23.095.300 | 3,90 | 3,63 | 3,86 | 00:00:00 | | 2016-04-05 | 3,76 | 26.851.500 | 3,78 | 3,53 | 3,61 | 00:00:00 | | 2016-04-06 | 3,73 | 28.964.600 | 3,92 | 3,65 | 3,87 | 00:00:00 | | 2016-04-07 | 3,61 | 26.150.200 | 3,82 | 3,54 | 3,74 | 00:00:00 | | 2016-04-08 | 3,76 | 25.146.000 | 3,85 | 3,68 | 3,79 | 00:00:00 | | 2016-04-11 | 4,50 | 66.948.300 | 4,50 | 4,10 | 4,12 | 00:00:00 | | 2016-04-12 | 6,05 | 183.692.717 | 6,15 | 4,83 | 4,84 | 00:00:00 | | 2016-04-13 | 6,06 | 104.093.549 | 6,56 | 5,92 | 6,11 | 00:00:00 | | 2016-04-14 | 6,01 | 52.928.400 | 6,19 | 5,74 | 6,13 | 00:00:00 | | 2016-04-15 | 6,03 | 59.756.000 | 6,18 | 5,71 | 5,76 | 00:00:00 | | 2016-04-18 | 5,96 | 40.262.500 | 6,07 | 5,49 | 5,49 | 00:00:00 | | 2016-04-19 | 6,12 | 39.591.500 | 6,37 | 6,07 | 6,19 | 00:00:00 | | 2016-04-20 | 6,42 | 40.700.300 | 6,53 | 6,01 | 6,05 | 00:00:00 | | 2016-04-21 | 6,19 | 37.431.800 | 6,73 | 6,16 | 6,64 | 00:00:00 | | 2016-04-22 | 6,55 | 26.691.441 | 6,59 | 6,24 | 6,29 | 00:00:00 | | 2016-04-25 | 6,40 | 28.026.397 | 6,71 | 6,30 | 6,59 | 00:00:00 | | 2016-04-26 | 6,60 | 27.373.000 | 6,60 | 6,37 | 6,48 | 00:00:00 | | 2016-04-27 | 7,14 | 39.439.700 | 7,15 | 6,73 | 6,78 | 00:00:00 | | 2016-04-28 | 6,78 | 57.619.400 | 7,59 | 6,78 | 7,10 | 00:00:00 | | 2016-04-29 | 6,87 | 36.778.200 | 7,15 | 6,60 | 6,98 | 00:00:00 | | 2016-05-02 | 6,59 | 28.247.100 | 6,85 | 6,40 | 6,83 | 00:00:00 | | 2016-05-03 | 5,80 | 39.979.800 | 6,42 | 5,73 | 6,38 | 00:00:00 | | 2016-05-04 | 5,65 | 26.591.900 | 6,18 | 5,62 | 6,09 | 00:00:00 | | 2016-05-05 | 5,71 | 61.051.972 | 6,47 | 5,70 | 6,30 | 00:00:00 | | 2016-05-06 | 4,59 | 70.089.003 | 5,83 | 4,55 | 5,52 | 00:00:00 | | 2016-05-09 | 4,10 | 48.566.500 | 4,90 | 4,03 | 4,72 | 00:00:00 | | 2016-05-10 | 4,30 | 69.598.700 | 4,36 | 3,93 | 4,23 | 00:00:00 | | 2016-05-11 | 4,36 | 52.935.100 | 4,82 | 4,12 | 4,25 | 00:00:00 | | 2016-05-12 | 4,17 | 42.144.100 | 4,63 | 4,08 | 4,59 | 00:00:00 | | 2016-05-13 | 4,06 | 27.956.300 | 4,25 | 3,98 | 3,98 | 00:00:00 | | 2016-05-16 | 3,90 | 41.098.054 | 4,33 | 3,85 | 4,19 | 00:00:00 | | 2016-05-17 | 3,93 | 54.728.975 | 4,25 | 3,87 | 3,99 | 00:00:00 | | 2016-05-18 | 3,85 | 27.082.227 | 4,06 | 3,81 | 3,96 | 00:00:00 | | 2016-05-19 | 3,86 | 31.327.300 | 3,89 | 3,59 | 3,78 | 00:00:00 | | 2016-05-20 | 3,72 | 39.085.600 | 3,95 | 3,69 | 3,92 | 00:00:00 | | 2016-05-23 | 3,67 | 34.133.200 | 3,78 | 3,56 | 3,69 | 00:00:00 | | 2016-05-24 | 4,05 | 37.499.900 | 4,07 | 3,64 | 3,68 | 00:00:00 | | 2016-05-25 | 4,35 | 46.433.200 | 4,49 | 4,19 | 4,23 | 00:00:00 | | 2016-05-26 | 4,23 | 45.829.463 | 4,74 | 4,11 | 4,63 | 00:00:00 | | 2016-05-27 | 4,16 | 24.616.321 | 4,21 | 4,04 | 4,16 | 00:00:00 | | 2016-05-31 | 4,29 | 39.260.127 | 4,45 | 4,23 | 4,23 | 00:00:00 | | 2016-06-01 | 4,37 | 32.343.200 | 4,39 | 4,09 | 4,21 | 00:00:00 | | 2016-06-02 | 4,25 | 30.021.500 | 4,44 | 4,22 | 4,30 | 00:00:00 | | 2016-06-03 | 4,09 | 24.765.200 | 4,30 | 4,07 | 4,26 | 00:00:00 | | 2016-06-06 | 4,57 | 39.796.800 | 4,59 | 4,17 | 4,24 | 00:00:00 | | 2016-06-07 | 4,67 | 44.539.400 | 4,86 | 4,55 | 4,67 | 00:00:00 | | 2016-06-08 | 4,97 | 45.987.100 | 5,14 | 4,83 | 4,89 | 00:00:00 | | 2016-06-09 | 4,88 | 53.643.600 | 4,92 | 4,52 | 4,75 | 00:00:00 | | 2016-06-10 | 4,42 | 38.112.800 | 4,73 | 4,37 | 4,67 | 00:00:00 | | 2016-06-13 | 4,33 | 35.492.131 | 4,60 | 4,17 | 4,37 | 00:00:00 | | 2016-06-14 | 4,28 | 32.827.500 | 4,45 | 4,10 | 4,24 | 00:00:00 | | 2016-06-15 | 4,28 | 31.892.600 | 4,50 | 4,23 | 4,27 | 00:00:00 | | 2016-06-16 | 4,24 | 38.902.400 | 4,35 | 4,03 | 4,21 | 00:00:00 | | 2016-06-17 | 4,51 | 53.228.900 | 4,65 | 4,35 | 4,39 | 00:00:00 | | 2016-06-20 | 4,66 | 40.644.800 | 4,82 | 4,54 | 4,81 | 00:00:00 | | 2016-06-21 | 4,62 | 32.855.300 | 4,65 | 4,48 | 4,54 | 00:00:00 | | 2016-06-22 | 4,51 | 23.702.100 | 4,72 | 4,50 | 4,72 | 00:00:00 | | 2016-06-23 | 4,64 | 18.923.900 | 4,65 | 4,52 | 4,57 | 00:00:00 | | 2016-06-24 | 4,37 | 28.690.600 | 4,47 | 4,17 | 4,26 | 00:00:00 | | 2016-06-27 | 4,06 | 31.026.800 | 4,29 | 3,93 | 4,25 | 00:00:00 | | 2016-06-28 | 4,28 | 24.389.600 | 4,32 | 4,18 | 4,28 | 00:00:00 | | 2016-06-29 | 4,42 | 29.662.700 | 4,50 | 4,33 | 4,45 | 00:00:00 | | 2016-06-30 | 4,28 | 35.427.895 | 4,40 | 4,15 | 4,39 | 00:00:00 | | 2016-07-01 | 4,59 | 33.127.822 | 4,63 | 4,21 | 4,25 | 00:00:00 | | 2016-07-05 | 4,30 | 31.793.535 | 4,43 | 4,13 | 4,39 | 00:00:00 | | 2016-07-06 | 4,35 | 24.304.700 | 4,35 | 4,22 | 4,26 | 00:00:00 | | 2016-07-07 | 4,23 | 35.039.000 | 4,57 | 4,22 | 4,45 | 00:00:00 | | 2016-07-08 | 4,24 | 25.568.228 | 4,37 | 4,19 | 4,35 | 00:00:00 | | 2016-07-11 | 4,18 | 22.727.129 | 4,34 | 4,17 | 4,31 | 00:00:00 | | 2016-07-12 | 4,58 | 38.529.300 | 4,59 | 4,28 | 4,33 | 00:00:00 | | 2016-07-13 | 4,35 | 28.759.800 | 4,57 | 4,27 | 4,50 | 00:00:00 | | 2016-07-14 | 4,50 | 40.467.208 | 4,58 | 4,37 | 4,43 | 00:00:00 | | 2016-07-15 | 4,42 | 26.907.000 | 4,66 | 4,41 | 4,54 | 00:00:00 | | 2016-07-18 | 4,60 | 22.455.900 | 4,60 | 4,30 | 4,44 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
