|
 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 | | 2016-11-08 | 5,31 | 39.195.600 | 5,46 | 5,22 | 5,29 | 00:00:00 | | 2016-11-09 | 5,77 | 55.352.163 | 5,82 | 5,26 | 5,27 | 00:00:00 | | 2016-11-10 | 5,70 | 75.503.800 | 6,09 | 5,68 | 5,99 | 00:00:00 | | 2016-11-11 | 5,43 | 46.861.000 | 5,69 | 5,35 | 5,62 | 00:00:00 | | 2016-11-14 | 5,47 | 50.915.081 | 5,60 | 5,28 | 5,52 | 00:00:00 | | 2016-11-15 | 6,05 | 66.041.198 | 6,13 | 5,64 | 5,65 | 00:00:00 | | 2016-11-16 | 5,91 | 48.646.011 | 6,12 | 5,81 | 5,99 | 00:00:00 | | 2016-11-17 | 5,89 | 44.620.800 | 6,11 | 5,84 | 6,00 | 00:00:00 | | 2016-11-18 | 5,94 | 36.459.500 | 6,04 | 5,89 | 5,96 | 00:00:00 | | 2016-11-21 | 6,36 | 52.822.235 | 6,40 | 6,17 | 6,21 | 00:00:00 | | 2016-11-22 | 6,44 | 42.582.513 | 6,48 | 6,23 | 6,46 | 00:00:00 | | 2016-11-23 | 6,64 | 43.539.758 | 6,64 | 6,32 | 6,34 | 00:00:00 | | 2016-11-25 | 6,59 | 20.863.084 | 6,65 | 6,52 | 6,57 | 00:00:00 | | 2016-11-28 | 6,34 | 45.886.900 | 6,75 | 6,32 | 6,74 | 00:00:00 | | 2016-11-29 | 6,37 | 51.118.799 | 6,42 | 6,03 | 6,17 | 00:00:00 | | 2016-11-30 | 7,00 | 122.243.073 | 7,11 | 6,74 | 6,93 | 00:00:00 | | 2016-12-01 | 7,05 | 108.814.902 | 7,35 | 6,97 | 7,26 | 00:00:00 | | 2016-12-02 | 7,23 | 51.129.312 | 7,30 | 7,00 | 7,03 | 00:00:00 | | 2016-12-05 | 7,48 | 59.778.541 | 7,65 | 7,42 | 7,58 | 00:00:00 | | 2016-12-06 | 7,58 | 58.395.500 | 7,75 | 7,34 | 7,44 | 00:00:00 | | 2016-12-07 | 7,58 | 75.692.900 | 7,94 | 7,48 | 7,77 | 00:00:00 | | 2016-12-08 | 7,60 | 71.972.216 | 7,75 | 7,42 | 7,71 | 00:00:00 | | 2016-12-09 | 7,72 | 44.636.985 | 7,80 | 7,63 | 7,74 | 00:00:00 | | 2016-12-12 | 7,35 | 87.986.244 | 8,20 | 7,32 | 8,10 | 00:00:00 | | 2016-12-13 | 7,37 | 66.389.814 | 7,52 | 7,06 | 7,50 | 00:00:00 | | 2016-12-14 | 7,08 | 67.630.887 | 7,44 | 7,05 | 7,20 | 00:00:00 | | 2016-12-15 | 7,03 | 59.725.809 | 7,19 | 6,85 | 7,00 | 00:00:00 | | 2016-12-16 | 7,18 | 59.266.254 | 7,23 | 7,03 | 7,12 | 00:00:00 | | 2016-12-19 | 7,31 | 40.321.900 | 7,36 | 7,09 | 7,13 | 00:00:00 | | 2016-12-20 | 7,29 | 40.054.587 | 7,43 | 7,26 | 7,31 | 00:00:00 | | 2016-12-21 | 7,43 | 38.898.245 | 7,59 | 7,34 | 7,39 | 00:00:00 | | 2016-12-22 | 7,34 | 30.746.400 | 7,57 | 7,30 | 7,42 | 00:00:00 | | 2016-12-23 | 7,44 | 27.230.700 | 7,49 | 7,33 | 7,36 | 00:00:00 | | 2016-12-27 | 7,59 | 44.584.100 | 7,65 | 7,43 | 7,48 | 00:00:00 | | 2016-12-28 | 7,23 | 69.462.547 | 7,62 | 7,16 | 7,61 | 00:00:00 | | 2016-12-29 | 7,16 | 35.444.824 | 7,29 | 7,07 | 7,22 | 00:00:00 | | 2016-12-30 | 7,02 | 46.042.659 | 7,21 | 7,00 | 7,15 | 00:00:00 | | 2017-01-03 | 6,92 | 55.800.763 | 7,32 | 6,78 | 7,20 | 00:00:00 | | 2017-01-04 | 7,00 | 48.046.100 | 7,07 | 6,85 | 7,00 | 00:00:00 | | 2017-01-05 | 7,18 | 53.973.300 | 7,19 | 6,89 | 7,06 | 00:00:00 | | 2017-01-06 | 7,01 | 39.602.100 | 7,28 | 6,99 | 7,25 | 00:00:00 | | 2017-01-09 | 6,87 | 40.570.700 | 6,94 | 6,78 | 6,91 | 00:00:00 | | 2017-01-10 | 6,92 | 28.675.833 | 7,01 | 6,87 | 6,96 | 00:00:00 | | 2017-01-11 | 6,92 | 31.826.672 | 7,01 | 6,85 | 6,94 | 00:00:00 | | 2017-01-12 | 6,93 | 30.565.771 | 7,08 | 6,87 | 6,99 | 00:00:00 | | 2017-01-13 | 6,92 | 21.277.209 | 6,94 | 6,86 | 6,91 | 00:00:00 | | 2017-01-17 | 7,01 | 39.564.101 | 7,10 | 6,88 | 6,94 | 00:00:00 | | 2017-01-18 | 6,98 | 29.492.426 | 7,04 | 6,92 | 6,95 | 00:00:00 | | 2017-01-19 | 6,62 | 62.163.919 | 6,97 | 6,55 | 6,92 | 00:00:00 | | 2017-01-20 | 6,69 | 32.966.505 | 6,87 | 6,63 | 6,69 | 00:00:00 | | 2017-01-23 | 6,68 | 28.932.667 | 6,81 | 6,52 | 6,66 | 00:00:00 | | 2017-01-24 | 6,91 | 36.073.268 | 7,00 | 6,67 | 6,72 | 00:00:00 | | 2017-01-25 | 7,13 | 48.529.826 | 7,26 | 7,01 | 7,05 | 00:00:00 | | 2017-01-26 | 7,12 | 31.712.475 | 7,29 | 7,07 | 7,20 | 00:00:00 | | 2017-01-27 | 6,92 | 30.469.929 | 7,10 | 6,86 | 7,02 | 00:00:00 | | 2017-01-30 | 6,46 | 56.773.995 | 6,86 | 6,41 | 6,83 | 00:00:00 | | 2017-01-31 | 6,45 | 29.206.523 | 6,49 | 6,33 | 6,43 | 00:00:00 | | 2017-02-01 | 6,40 | 33.972.460 | 6,59 | 6,31 | 6,51 | 00:00:00 | | 2017-02-02 | 6,45 | 34.172.700 | 6,52 | 6,26 | 6,37 | 00:00:00 | | 2017-02-03 | 6,57 | 27.919.500 | 6,59 | 6,38 | 6,40 | 00:00:00 | | 2017-02-06 | 6,38 | 27.777.700 | 6,65 | 6,37 | 6,60 | 00:00:00 | | 2017-02-07 | 6,17 | 40.054.000 | 6,41 | 6,08 | 6,38 | 00:00:00 | | 2017-02-08 | 6,12 | 38.123.000 | 6,22 | 5,92 | 6,08 | 00:00:00 | | 2017-02-09 | 6,31 | 31.648.527 | 6,39 | 6,12 | 6,12 | 00:00:00 | | 2017-02-10 | 6,38 | 29.295.535 | 6,50 | 6,33 | 6,41 | 00:00:00 | | 2017-02-13 | 6,33 | 24.501.900 | 6,43 | 6,28 | 6,35 | 00:00:00 | | 2017-02-14 | 6,44 | 22.064.900 | 6,45 | 6,34 | 6,41 | 00:00:00 | | 2017-02-15 | 6,32 | 24.403.500 | 6,45 | 6,30 | 6,43 | 00:00:00 | | 2017-02-16 | 6,08 | 37.525.000 | 6,40 | 6,07 | 6,34 | 00:00:00 | | 2017-02-17 | 6,10 | 20.711.300 | 6,16 | 6,02 | 6,04 | 00:00:00 | | 2017-02-21 | 6,08 | 36.542.900 | 6,18 | 6,00 | 6,14 | 00:00:00 | | 2017-02-22 | 5,92 | 45.003.500 | 6,09 | 5,90 | 6,03 | 00:00:00 | | 2017-02-23 | 5,75 | 98.221.500 | 6,08 | 5,38 | 6,07 | 00:00:00 | | 2017-02-24 | 5,66 | 58.751.214 | 5,89 | 5,60 | 5,69 | 00:00:00 | | 2017-02-27 | 5,62 | 46.644.599 | 5,76 | 5,51 | 5,68 | 00:00:00 | | 2017-02-28 | 5,45 | 37.953.100 | 5,63 | 5,43 | 5,57 | 00:00:00 | | 2017-03-01 | 5,57 | 35.400.500 | 5,65 | 5,49 | 5,50 | 00:00:00 | | 2017-03-02 | 5,36 | 47.465.100 | 5,53 | 5,26 | 5,49 | 00:00:00 | | 2017-03-03 | 5,32 | 32.681.800 | 5,51 | 5,30 | 5,39 | 00:00:00 | | 2017-03-06 | 5,35 | 33.919.600 | 5,42 | 5,27 | 5,30 | 00:00:00 | | 2017-03-07 | 5,26 | 28.801.800 | 5,40 | 5,26 | 5,38 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
