|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2018-10-05 | 4,48 | 18.216.055 | 4,60 | 4,43 | 4,56 | 00:00:00 | | 2018-10-08 | 4,67 | 20.913.897 | 4,69 | 4,42 | 4,44 | 00:00:00 | | 2018-10-09 | 4,87 | 37.114.803 | 4,98 | 4,66 | 4,70 | 00:00:00 | | 2018-10-10 | 4,61 | 38.011.543 | 4,90 | 4,61 | 4,88 | 00:00:00 | | 2018-10-11 | 4,37 | 39.540.075 | 4,55 | 4,27 | 4,54 | 00:00:00 | | 2018-10-12 | 4,45 | 28.766.401 | 4,53 | 4,35 | 4,53 | 00:00:00 | | 2018-10-15 | 4,60 | 26.142.440 | 4,64 | 4,45 | 4,49 | 00:00:00 | | 2018-10-16 | 4,82 | 27.582.967 | 4,83 | 4,59 | 4,62 | 00:00:00 | | 2018-10-17 | 4,70 | 24.337.847 | 4,81 | 4,55 | 4,76 | 00:00:00 | | 2018-10-18 | 4,65 | 8.495.692 | 4,68 | 4,55 | 4,63 | 00:00:00 | | 2018-10-19 | 4,69 | 23.681.757 | 4,86 | 4,66 | 4,68 | 00:00:00 | | 2018-10-22 | 4,54 | 7.815.442 | 4,76 | 4,53 | 4,72 | 00:00:00 | | 2018-10-23 | 4,46 | 36.220.994 | 4,56 | 4,31 | 4,40 | 00:00:00 | | 2018-10-24 | 3,92 | 43.286.231 | 4,52 | 3,91 | 4,50 | 00:00:00 | | 2018-10-25 | 4,00 | 26.329.987 | 4,08 | 3,90 | 4,05 | 00:00:00 | | 2018-10-26 | 3,82 | 34.998.422 | 3,97 | 3,70 | 3,89 | 00:00:00 | | 2018-10-29 | 3,72 | 28.886.896 | 3,94 | 3,62 | 3,93 | 00:00:00 | | 2018-10-30 | 3,27 | 119.220.807 | 3,53 | 3,16 | 3,34 | 00:00:00 | | 2018-10-31 | 3,51 | 46.142.007 | 3,63 | 3,36 | 3,44 | 00:00:00 | | 2018-11-01 | 3,57 | 49.445.855 | 3,67 | 3,43 | 3,60 | 00:00:00 | | 2018-11-02 | 3,49 | 38.745.910 | 3,68 | 3,43 | 3,60 | 00:00:00 | | 2018-11-05 | 3,79 | 44.142.391 | 3,83 | 3,63 | 3,66 | 00:00:00 | | 2018-11-06 | 3,65 | 32.038.943 | 3,87 | 3,60 | 3,79 | 00:00:00 | | 2018-11-07 | 3,72 | 26.565.664 | 3,79 | 3,59 | 3,69 | 00:00:00 | | 2018-11-08 | 3,54 | 27.871.498 | 3,71 | 3,53 | 3,70 | 00:00:00 | | 2018-11-09 | 3,63 | 37.003.021 | 3,69 | 3,46 | 3,50 | 00:00:00 | | 2018-11-12 | 3,46 | 30.084.649 | 3,73 | 3,46 | 3,72 | 00:00:00 | | 2018-11-13 | 3,56 | 42.218.487 | 3,66 | 3,46 | 3,53 | 00:00:00 | | 2018-11-14 | 3,67 | 46.472.246 | 3,78 | 3,63 | 3,74 | 00:00:00 | | 2018-11-15 | 3,62 | 556.028 | 3,63 | 3,60 | 3,74 | 00:00:00 | | 2018-11-16 | 3,58 | 33.107.222 | 3,76 | 3,54 | 3,73 | 00:00:00 | | 2018-11-19 | 3,48 | 28.469.093 | 3,57 | 3,42 | 3,55 | 00:00:00 | | 2018-11-20 | 3,25 | 18.908.745 | 3,40 | 3,14 | 3,39 | 00:00:00 | | 2018-11-21 | 3,26 | 25.493.489 | 3,35 | 3,23 | 3,30 | 00:00:00 | | 2018-11-23 | 3,15 | 17.592.801 | 3,21 | 3,09 | 3,16 | 00:00:00 | | 2018-11-26 | 3,15 | 28.299.809 | 3,28 | 3,12 | 3,23 | 00:00:00 | | 2018-11-27 | 2,99 | 33.630.695 | 3,15 | 2,95 | 3,15 | 00:00:00 | | 2018-11-28 | 3,01 | 33.615.909 | 3,05 | 2,86 | 3,00 | 00:00:00 | | 2018-11-29 | 3,03 | 23.641.494 | 3,09 | 2,97 | 3,03 | 00:00:00 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60 > >> |
|
