|
 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 2024-05-04 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-06-13 | 4,76 | 26.287.474 | 4,83 | 4,67 | 4,75 | 00:00:00 | | 2018-06-14 | 4,73 | 21.919.867 | 4,84 | 4,70 | 4,83 | 00:00:00 | | 2018-06-15 | 4,64 | 37.367.320 | 4,70 | 4,55 | 4,70 | 00:00:00 | | 2018-06-18 | 4,78 | 9.266.019 | 4,78 | 4,60 | 4,61 | 00:00:00 | | 2018-06-19 | 4,79 | 24.337.290 | 4,80 | 4,58 | 4,64 | 00:00:00 | | 2018-06-20 | 4,88 | 24.447.957 | 4,89 | 4,76 | 4,84 | 00:00:00 | | 2018-06-21 | 4,87 | 40.263.255 | 5,02 | 4,82 | 4,83 | 00:00:00 | | 2018-06-22 | 5,05 | 51.329.886 | 5,13 | 4,96 | 5,05 | 00:00:00 | | 2018-06-25 | 4,89 | 30.051.047 | 5,12 | 4,83 | 5,06 | 00:00:00 | | 2018-06-26 | 5,03 | 33.673.262 | 5,05 | 4,77 | 4,91 | 00:00:00 | | 2018-06-27 | 5,16 | 54.849.019 | 5,44 | 5,07 | 5,10 | 00:00:00 | | 2018-06-28 | 5,18 | 29.523.607 | 5,24 | 5,05 | 5,17 | 00:00:00 | | 2018-06-29 | 5,24 | 30.813.175 | 5,35 | 5,17 | 5,17 | 00:00:00 | | 2018-07-02 | 5,18 | 19.954.709 | 5,23 | 5,11 | 5,14 | 00:00:00 | | 2018-07-03 | 5,28 | 17.997.622 | 5,42 | 5,24 | 5,30 | 00:00:00 | | 2018-07-05 | 5,27 | 22.340.708 | 5,38 | 5,23 | 5,30 | 00:00:00 | | 2018-07-06 | 5,29 | 16.315.327 | 5,33 | 5,19 | 5,22 | 00:00:00 | | 2018-07-09 | 5,43 | 17.324.597 | 5,46 | 5,32 | 5,32 | 00:00:00 | | 2018-07-10 | 5,40 | 33.455.970 | 5,60 | 5,32 | 5,47 | 00:00:00 | | 2018-07-11 | 5,15 | 38.067.598 | 5,40 | 5,08 | 5,32 | 00:00:00 | | 2018-07-12 | 5,12 | 26.792.740 | 5,26 | 5,09 | 5,22 | 00:00:00 | | 2018-07-13 | 5,19 | 18.878.621 | 5,26 | 5,12 | 5,13 | 00:00:00 | | 2018-07-16 | 4,90 | 38.903.274 | 5,12 | 4,81 | 5,08 | 00:00:00 | | 2018-07-17 | 4,77 | 37.199.491 | 4,87 | 4,68 | 4,83 | 00:00:00 | | 2018-07-18 | 4,66 | 48.578.799 | 4,71 | 4,48 | 4,69 | 00:00:00 | | 2018-07-19 | 4,67 | 27.376.598 | 4,74 | 4,57 | 4,63 | 00:00:00 | | 2018-07-20 | 4,55 | 33.852.666 | 4,68 | 4,46 | 4,66 | 00:00:00 | | 2018-07-23 | 4,51 | 20.109.014 | 4,63 | 4,47 | 4,63 | 00:00:00 | | 2018-07-24 | 4,52 | 29.480.790 | 4,70 | 4,49 | 4,55 | 00:00:00 | | 2018-07-25 | 4,41 | 28.671.752 | 4,57 | 4,38 | 4,52 | 00:00:00 | | 2018-07-26 | 4,40 | 28.683.974 | 4,54 | 4,39 | 4,44 | 00:00:00 | | 2018-07-27 | 4,41 | 92.085.804 | 4,98 | 4,37 | 4,91 | 00:00:00 | | 2018-07-30 | 4,67 | 37.550.684 | 4,67 | 4,42 | 4,48 | 00:00:00 | | 2018-07-31 | 4,72 | 49.561.198 | 4,75 | 4,51 | 4,67 | 00:00:00 | | 2018-08-01 | 4,45 | 55.135.553 | 4,49 | 4,24 | 4,47 | 00:00:00 | | 2018-08-02 | 4,41 | 17.018.164 | 4,49 | 4,35 | 4,39 | 00:00:00 | | 2018-08-03 | 4,46 | 27.120.200 | 4,54 | 4,36 | 4,43 | 00:00:00 | | 2018-08-06 | 4,70 | 37.356.097 | 4,79 | 4,44 | 4,46 | 00:00:00 | | 2018-08-07 | 4,70 | 28.843.862 | 4,88 | 4,68 | 4,77 | 00:00:00 | | 2018-08-08 | 4,66 | 19.757.990 | 4,70 | 4,58 | 4,68 | 00:00:00 | | 2018-08-09 | 4,63 | 15.508.002 | 4,72 | 4,60 | 4,69 | 00:00:00 | | 2018-08-10 | 4,66 | 18.675.241 | 4,67 | 4,55 | 4,59 | 00:00:00 | | 2018-08-13 | 4,44 | 26.940.776 | 4,71 | 4,43 | 4,65 | 00:00:00 | | 2018-08-14 | 4,51 | 20.883.544 | 4,60 | 4,48 | 4,53 | 00:00:00 | | 2018-08-15 | 4,40 | 38.726.600 | 4,47 | 4,16 | 4,43 | 00:00:00 | | 2018-08-16 | 4,25 | 25.295.939 | 4,43 | 4,23 | 4,41 | 00:00:00 | | 2018-08-17 | 4,34 | 20.319.685 | 4,36 | 4,26 | 4,26 | 00:00:00 | | 2018-08-20 | 4,42 | 17.639.970 | 4,42 | 4,28 | 4,30 | 00:00:00 | | 2018-08-21 | 4,56 | 17.189.056 | 4,60 | 4,48 | 4,48 | 00:00:00 | | 2018-08-22 | 4,71 | 20.084.874 | 4,74 | 4,58 | 4,61 | 00:00:00 | | 2018-08-23 | 4,68 | 13.203.595 | 4,68 | 4,60 | 4,66 | 00:00:00 | | 2018-08-24 | 4,57 | 19.050.676 | 4,78 | 4,56 | 4,75 | 00:00:00 | | 2018-08-27 | 4,56 | 14.813.640 | 4,64 | 4,52 | 4,58 | 00:00:00 | | 2018-08-28 | 4,43 | 25.403.399 | 4,59 | 4,40 | 4,57 | 00:00:00 | | 2018-08-29 | 4,50 | 17.338.608 | 4,56 | 4,38 | 4,44 | 00:00:00 | | 2018-08-30 | 4,51 | 14.598.561 | 4,55 | 4,44 | 4,50 | 00:00:00 | | 2018-08-31 | 4,43 | 25.578.040 | 4,49 | 4,35 | 4,48 | 00:00:00 | | 2018-09-04 | 4,31 | 25.791.883 | 4,49 | 4,29 | 4,46 | 00:00:00 | | 2018-09-05 | 4,31 | 21.074.912 | 4,36 | 4,22 | 4,27 | 00:00:00 | | 2018-09-06 | 4,06 | 31.173.930 | 4,31 | 4,05 | 4,30 | 00:00:00 | | 2018-09-07 | 4,03 | 35.434.773 | 4,11 | 3,88 | 4,01 | 00:00:00 | | 2018-09-10 | 4,08 | 20.381.232 | 4,15 | 4,04 | 4,05 | 00:00:00 | | 2018-09-11 | 4,06 | 24.956.551 | 4,11 | 4,00 | 4,07 | 00:00:00 | | 2018-09-12 | 4,06 | 23.625.281 | 4,14 | 4,01 | 4,12 | 00:00:00 | | 2018-09-13 | 4,01 | 23.244.931 | 4,09 | 3,99 | 4,02 | 00:00:00 | | 2018-09-14 | 4,00 | 24.365.156 | 4,06 | 3,95 | 4,01 | 00:00:00 | | 2018-09-17 | 3,98 | 16.013.517 | 4,06 | 3,98 | 4,00 | 00:00:00 | | 2018-09-18 | 4,13 | 23.675.822 | 4,16 | 4,00 | 4,05 | 00:00:00 | | 2018-09-19 | 4,30 | 19.876.101 | 4,34 | 4,12 | 4,12 | 00:00:00 | | 2018-09-20 | 4,41 | 29.183.905 | 4,49 | 4,33 | 4,35 | 00:00:00 | | 2018-09-21 | 4,44 | 31.025.602 | 4,51 | 4,40 | 4,42 | 00:00:00 | | 2018-09-24 | 4,67 | 29.771.473 | 4,69 | 4,55 | 4,58 | 00:00:00 | | 2018-09-25 | 4,62 | 25.320.017 | 4,75 | 4,61 | 4,70 | 00:00:00 | | 2018-09-26 | 4,40 | 24.923.077 | 4,60 | 4,40 | 4,55 | 00:00:00 | | 2018-09-27 | 4,46 | 18.358.633 | 4,55 | 4,43 | 4,48 | 00:00:00 | | 2018-09-28 | 4,49 | 15.293.319 | 4,54 | 4,42 | 4,43 | 00:00:00 | | 2018-10-01 | 4,58 | 23.942.274 | 4,62 | 4,48 | 4,53 | 00:00:00 | | 2018-10-02 | 4,52 | 20.438.997 | 4,60 | 4,44 | 4,59 | 00:00:00 | | 2018-10-03 | 4,73 | 25.398.710 | 4,74 | 4,45 | 4,54 | 00:00:00 | | 2018-10-04 | 4,59 | 24.567.455 | 4,73 | 4,53 | 4,68 | 00:00:00 | | 2018-10-05 | 4,48 | 18.216.055 | 4,60 | 4,43 | 4,56 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
