|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2001-08-03 | 6,25 | 557.700 | 6,50 | 6,25 | 6,50 | 00:00:00 | | 2001-08-06 | 6,05 | 607.800 | 6,37 | 6,05 | 6,32 | 00:00:00 | | 2001-08-07 | 6,12 | 934.200 | 6,21 | 6,07 | 6,09 | 00:00:00 | | 2001-08-08 | 5,80 | 1.411.900 | 6,21 | 5,80 | 6,19 | 00:00:00 | | 2001-08-09 | 5,68 | 992.700 | 5,93 | 5,67 | 5,89 | 00:00:00 | | 2001-08-10 | 5,78 | 809.500 | 5,99 | 5,75 | 5,76 | 00:00:00 | | 2001-08-13 | 5,82 | 687.800 | 6,02 | 5,82 | 5,85 | 00:00:00 | | 2001-08-14 | 6,04 | 739.100 | 6,16 | 5,92 | 5,92 | 00:00:00 | | 2001-08-15 | 6,41 | 1.399.000 | 6,52 | 6,03 | 6,11 | 00:00:00 | | 2001-08-16 | 6,38 | 814.400 | 6,62 | 6,23 | 6,51 | 00:00:00 | | 2001-08-17 | 6,31 | 474.300 | 6,40 | 6,18 | 6,40 | 00:00:00 | | 2001-08-20 | 6,12 | 487.100 | 6,29 | 6,11 | 6,29 | 00:00:00 | | 2001-08-21 | 6,04 | 464.800 | 6,31 | 6,04 | 6,06 | 00:00:00 | | 2001-08-22 | 6,06 | 848.100 | 6,55 | 6,06 | 6,11 | 00:00:00 | | 2001-08-23 | 6,05 | 607.100 | 6,08 | 5,95 | 6,06 | 00:00:00 | | 2001-08-24 | 6,04 | 905.100 | 6,14 | 6,00 | 6,05 | 00:00:00 | | 2001-08-27 | 6,18 | 539.400 | 6,20 | 6,01 | 6,07 | 00:00:00 | | 2001-08-28 | 6,07 | 703.100 | 6,24 | 6,02 | 6,24 | 00:00:00 | | 2001-08-29 | 5,98 | 757.100 | 6,17 | 5,97 | 6,15 | 00:00:00 | | 2001-08-30 | 5,98 | 792.800 | 6,05 | 5,95 | 6,00 | 00:00:00 | | 2001-08-31 | 5,96 | 485.900 | 6,12 | 5,96 | 6,00 | 00:00:00 | | 2001-09-04 | 6,11 | 493.000 | 6,18 | 6,00 | 6,01 | 00:00:00 | | 2001-09-05 | 6,05 | 413.500 | 6,15 | 6,00 | 6,15 | 00:00:00 | | 2001-09-06 | 6,19 | 701.100 | 6,19 | 6,00 | 6,02 | 00:00:00 | | 2001-09-07 | 6,05 | 381.600 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2001-09-10 | 6,20 | 671.200 | 6,24 | 6,05 | 6,05 | 00:00:00 | | 2001-09-17 | 6,20 | 1.281.700 | 6,81 | 6,13 | 6,80 | 00:00:00 | | 2001-09-18 | 5,60 | 931.200 | 6,20 | 5,60 | 6,20 | 00:00:00 | | 2001-09-19 | 5,33 | 2.371.900 | 5,68 | 4,81 | 5,64 | 00:00:00 | | 2001-09-20 | 5,00 | 1.600.400 | 5,34 | 4,77 | 5,27 | 00:00:00 | | 2001-09-21 | 4,99 | 2.102.200 | 5,10 | 4,50 | 4,95 | 00:00:00 | | 2001-09-24 | 5,21 | 1.479.300 | 5,25 | 4,95 | 4,96 | 00:00:00 | | 2001-09-25 | 5,12 | 1.734.100 | 5,24 | 5,00 | 5,22 | 00:00:00 | | 2001-09-26 | 5,01 | 1.035.400 | 5,14 | 4,91 | 5,12 | 00:00:00 | | 2001-09-27 | 5,10 | 1.077.300 | 5,12 | 4,85 | 5,00 | 00:00:00 | | 2001-09-28 | 5,65 | 1.122.100 | 5,65 | 5,13 | 5,13 | 00:00:00 | | 2001-10-01 | 5,60 | 860.500 | 5,64 | 5,26 | 5,60 | 00:00:00 | | 2001-10-02 | 5,59 | 1.118.600 | 5,68 | 5,29 | 5,52 | 00:00:00 | | 2001-10-03 | 5,87 | 1.087.800 | 5,90 | 5,37 | 5,50 | 00:00:00 | | 2001-10-04 | 6,53 | 1.738.400 | 6,53 | 5,80 | 5,89 | 00:00:00 | | 2001-10-05 | 6,58 | 1.215.000 | 6,69 | 6,25 | 6,55 | 00:00:00 | | 2001-10-08 | 6,54 | 560.900 | 6,57 | 6,38 | 6,55 | 00:00:00 | | 2001-10-09 | 6,68 | 636.400 | 6,72 | 6,44 | 6,50 | 00:00:00 | | 2001-10-10 | 6,99 | 1.476.500 | 6,99 | 6,71 | 6,73 | 00:00:00 | | 2001-10-11 | 6,63 | 986.100 | 6,96 | 6,58 | 6,90 | 00:00:00 | | 2001-10-12 | 6,68 | 553.100 | 6,73 | 6,50 | 6,70 | 00:00:00 | | 2001-10-15 | 6,49 | 539.800 | 6,61 | 6,44 | 6,60 | 00:00:00 | | 2001-10-16 | 6,89 | 1.211.600 | 6,90 | 6,50 | 6,50 | 00:00:00 | | 2001-10-17 | 6,70 | 777.200 | 6,95 | 6,70 | 6,85 | 00:00:00 | | 2001-10-18 | 6,51 | 530.700 | 6,80 | 6,51 | 6,75 | 00:00:00 | | 2001-10-19 | 6,68 | 811.900 | 6,95 | 6,53 | 6,58 | 00:00:00 | | 2001-10-22 | 6,84 | 428.200 | 6,84 | 6,63 | 6,78 | 00:00:00 | | 2001-10-23 | 6,98 | 931.700 | 7,00 | 6,78 | 6,80 | 00:00:00 | | 2001-10-24 | 7,08 | 691.600 | 7,10 | 6,78 | 6,80 | 00:00:00 | | 2001-10-25 | 7,28 | 1.441.800 | 7,50 | 7,15 | 7,50 | 00:00:00 | | 2001-10-26 | 7,43 | 1.201.000 | 7,44 | 7,25 | 7,29 | 00:00:00 | | 2001-10-29 | 7,44 | 962.100 | 7,59 | 7,41 | 7,44 | 00:00:00 | | 2001-10-30 | 7,20 | 1.218.700 | 7,48 | 6,97 | 7,48 | 00:00:00 | | 2001-10-31 | 7,25 | 862.400 | 7,39 | 7,07 | 7,16 | 00:00:00 | | 2001-11-01 | 7,35 | 712.800 | 7,43 | 7,28 | 7,28 | 00:00:00 | | 2001-11-02 | 6,78 | 2.992.900 | 7,15 | 6,74 | 7,15 | 00:00:00 | | 2001-11-05 | 6,29 | 2.430.700 | 6,78 | 6,20 | 6,78 | 00:00:00 | | 2001-11-06 | 6,11 | 2.419.900 | 6,30 | 6,02 | 6,30 | 00:00:00 | | 2001-11-07 | 6,17 | 11.734.900 | 6,19 | 5,90 | 6,05 | 00:00:00 | | 2001-11-08 | 6,65 | 5.615.400 | 6,67 | 6,19 | 6,19 | 00:00:00 | | 2001-11-09 | 6,83 | 3.629.500 | 6,96 | 6,65 | 6,68 | 00:00:00 | | 2001-11-12 | 6,94 | 2.569.200 | 6,94 | 6,50 | 6,80 | 00:00:00 | | 2001-11-13 | 6,84 | 1.350.000 | 6,94 | 6,75 | 6,94 | 00:00:00 | | 2001-11-14 | 6,69 | 1.393.600 | 6,86 | 6,55 | 6,85 | 00:00:00 | | 2001-11-15 | 6,35 | 2.445.900 | 6,51 | 6,05 | 6,50 | 00:00:00 | | 2001-11-16 | 6,18 | 2.052.000 | 6,25 | 6,04 | 6,20 | 00:00:00 | | 2001-11-19 | 6,18 | 1.754.500 | 6,22 | 6,05 | 6,18 | 00:00:00 | | 2001-11-20 | 6,38 | 1.200.200 | 6,44 | 6,20 | 6,24 | 00:00:00 | | 2001-11-21 | 6,41 | 613.600 | 6,47 | 6,27 | 6,35 | 00:00:00 | | 2001-11-23 | 6,30 | 369.000 | 6,40 | 6,25 | 6,40 | 00:00:00 | | 2001-11-26 | 6,22 | 1.170.800 | 6,28 | 6,12 | 6,25 | 00:00:00 | | 2001-11-27 | 6,32 | 1.009.600 | 6,43 | 6,17 | 6,17 | 00:00:00 | | 2001-11-28 | 6,25 | 1.428.900 | 6,35 | 6,17 | 6,35 | 00:00:00 | | 2001-11-29 | 6,30 | 1.536.300 | 6,30 | 6,11 | 6,25 | 00:00:00 | | 2001-11-30 | 6,40 | 1.022.600 | 6,40 | 6,25 | 6,30 | 00:00:00 | | 2001-12-03 | 6,45 | 1.191.500 | 6,46 | 6,23 | 6,36 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
