|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-04-01 | 8,06 | 1.522.500 | 8,06 | 7,65 | 7,83 | 00:00:00 | | 2002-04-02 | 8,14 | 1.415.800 | 8,15 | 7,77 | 8,06 | 00:00:00 | | 2002-04-03 | 7,85 | 2.118.800 | 8,15 | 7,69 | 8,15 | 00:00:00 | | 2002-04-04 | 7,80 | 1.815.400 | 7,85 | 7,70 | 7,75 | 00:00:00 | | 2002-04-05 | 7,62 | 2.181.600 | 7,82 | 7,46 | 7,77 | 00:00:00 | | 2002-04-08 | 7,59 | 1.127.800 | 7,80 | 7,50 | 7,60 | 00:00:00 | | 2002-04-09 | 7,45 | 1.578.400 | 7,58 | 7,39 | 7,58 | 00:00:00 | | 2002-04-10 | 7,65 | 2.018.600 | 7,75 | 7,43 | 7,43 | 00:00:00 | | 2002-04-11 | 7,62 | 2.593.200 | 7,89 | 7,60 | 7,60 | 00:00:00 | | 2002-04-12 | 7,60 | 1.998.300 | 7,62 | 7,23 | 7,61 | 00:00:00 | | 2002-04-15 | 7,90 | 1.431.100 | 7,91 | 7,66 | 7,70 | 00:00:00 | | 2002-04-16 | 7,98 | 1.834.200 | 7,98 | 7,74 | 7,92 | 00:00:00 | | 2002-04-17 | 8,11 | 1.860.800 | 8,16 | 7,90 | 7,98 | 00:00:00 | | 2002-04-18 | 7,97 | 897.400 | 8,06 | 7,92 | 8,05 | 00:00:00 | | 2002-04-19 | 8,04 | 733.400 | 8,15 | 7,86 | 7,97 | 00:00:00 | | 2002-04-22 | 8,03 | 1.167.500 | 8,23 | 7,90 | 8,02 | 00:00:00 | | 2002-04-23 | 8,18 | 558.700 | 8,23 | 7,90 | 8,04 | 00:00:00 | | 2002-04-24 | 8,05 | 2.137.600 | 8,21 | 7,91 | 8,14 | 00:00:00 | | 2002-04-25 | 8,34 | 1.620.100 | 8,34 | 7,90 | 7,95 | 00:00:00 | | 2002-04-26 | 8,48 | 2.668.600 | 8,48 | 8,15 | 8,34 | 00:00:00 | | 2002-04-29 | 8,35 | 1.546.300 | 8,39 | 8,11 | 8,38 | 00:00:00 | | 2002-04-30 | 8,55 | 1.517.300 | 8,55 | 8,05 | 8,17 | 00:00:00 | | 2002-05-01 | 8,55 | 1.917.200 | 8,55 | 8,26 | 8,48 | 00:00:00 | | 2002-05-02 | 8,30 | 2.345.600 | 8,49 | 8,20 | 8,40 | 00:00:00 | | 2002-05-03 | 8,40 | 837.200 | 8,45 | 8,26 | 8,30 | 00:00:00 | | 2002-05-06 | 7,84 | 865.800 | 8,30 | 7,84 | 8,30 | 00:00:00 | | 2002-05-07 | 7,81 | 1.038.200 | 7,97 | 7,64 | 7,80 | 00:00:00 | | 2002-05-08 | 8,07 | 848.300 | 8,10 | 7,84 | 7,84 | 00:00:00 | | 2002-05-09 | 7,77 | 475.800 | 8,04 | 7,77 | 8,04 | 00:00:00 | | 2002-05-10 | 7,74 | 1.097.900 | 7,93 | 7,50 | 7,78 | 00:00:00 | | 2002-05-13 | 8,05 | 886.800 | 8,05 | 7,65 | 7,75 | 00:00:00 | | 2002-05-14 | 8,01 | 820.500 | 8,04 | 7,86 | 8,00 | 00:00:00 | | 2002-05-15 | 7,83 | 757.600 | 8,03 | 7,75 | 8,03 | 00:00:00 | | 2002-05-16 | 7,75 | 690.300 | 8,00 | 7,72 | 7,93 | 00:00:00 | | 2002-05-17 | 7,59 | 424.700 | 7,80 | 7,54 | 7,80 | 00:00:00 | | 2002-05-20 | 7,55 | 485.600 | 7,59 | 7,49 | 7,55 | 00:00:00 | | 2002-05-21 | 7,60 | 704.800 | 7,70 | 7,48 | 7,55 | 00:00:00 | | 2002-05-22 | 7,59 | 549.300 | 7,60 | 7,47 | 7,60 | 00:00:00 | | 2002-05-23 | 7,57 | 822.700 | 7,59 | 7,46 | 7,59 | 00:00:00 | | 2002-05-24 | 7,40 | 460.900 | 7,68 | 7,37 | 7,65 | 00:00:00 | | 2002-05-28 | 7,67 | 1.551.500 | 7,70 | 7,50 | 7,50 | 00:00:00 | | 2002-05-29 | 7,55 | 437.900 | 7,68 | 7,41 | 7,57 | 00:00:00 | | 2002-05-30 | 7,21 | 989.400 | 7,59 | 7,15 | 7,48 | 00:00:00 | | 2002-05-31 | 7,52 | 829.500 | 7,60 | 7,17 | 7,31 | 00:00:00 | | 2002-06-03 | 7,25 | 895.000 | 7,55 | 7,22 | 7,50 | 00:00:00 | | 2002-06-04 | 7,18 | 806.900 | 7,36 | 7,16 | 7,18 | 00:00:00 | | 2002-06-05 | 7,21 | 684.000 | 7,41 | 7,16 | 7,20 | 00:00:00 | | 2002-06-06 | 7,23 | 532.900 | 7,28 | 7,16 | 7,20 | 00:00:00 | | 2002-06-07 | 7,31 | 854.500 | 7,41 | 7,00 | 7,08 | 00:00:00 | | 2002-06-10 | 7,15 | 559.300 | 7,25 | 7,12 | 7,23 | 00:00:00 | | 2002-06-11 | 7,08 | 633.400 | 7,20 | 7,01 | 7,15 | 00:00:00 | | 2002-06-12 | 7,17 | 737.300 | 7,17 | 6,97 | 7,08 | 00:00:00 | | 2002-06-13 | 7,00 | 978.300 | 7,20 | 6,99 | 7,10 | 00:00:00 | | 2002-06-14 | 7,01 | 949.300 | 7,04 | 6,81 | 6,90 | 00:00:00 | | 2002-06-17 | 7,24 | 538.600 | 7,24 | 7,11 | 7,11 | 00:00:00 | | 2002-06-18 | 7,30 | 644.500 | 7,35 | 7,21 | 7,24 | 00:00:00 | | 2002-06-19 | 7,47 | 670.500 | 7,50 | 7,12 | 7,15 | 00:00:00 | | 2002-06-20 | 7,31 | 729.400 | 7,59 | 7,14 | 7,37 | 00:00:00 | | 2002-06-21 | 7,26 | 437.300 | 7,44 | 7,17 | 7,44 | 00:00:00 | | 2002-06-24 | 7,29 | 459.300 | 7,49 | 7,26 | 7,30 | 00:00:00 | | 2002-06-25 | 7,45 | 363.000 | 7,49 | 7,30 | 7,33 | 00:00:00 | | 2002-06-26 | 7,20 | 1.265.600 | 7,42 | 7,05 | 7,28 | 00:00:00 | | 2002-06-27 | 7,30 | 612.900 | 7,30 | 7,11 | 7,25 | 00:00:00 | | 2002-06-28 | 7,20 | 2.097.800 | 7,26 | 7,06 | 7,24 | 00:00:00 | | 2002-07-01 | 7,25 | 563.100 | 7,25 | 7,01 | 7,20 | 00:00:00 | | 2002-07-02 | 6,97 | 1.200.700 | 7,22 | 6,94 | 7,22 | 00:00:00 | | 2002-07-03 | 6,89 | 1.598.800 | 7,01 | 6,45 | 6,86 | 00:00:00 | | 2002-07-05 | 7,20 | 343.600 | 7,20 | 6,87 | 6,87 | 00:00:00 | | 2002-07-08 | 6,96 | 1.028.800 | 7,23 | 6,87 | 7,10 | 00:00:00 | | 2002-07-09 | 7,00 | 1.088.600 | 7,15 | 6,91 | 6,95 | 00:00:00 | | 2002-07-10 | 6,76 | 1.172.800 | 7,10 | 6,70 | 7,05 | 00:00:00 | | 2002-07-11 | 6,53 | 1.190.700 | 6,71 | 6,31 | 6,66 | 00:00:00 | | 2002-07-12 | 6,65 | 1.335.500 | 6,98 | 6,52 | 6,52 | 00:00:00 | | 2002-07-15 | 6,67 | 1.020.200 | 6,79 | 6,34 | 6,67 | 00:00:00 | | 2002-07-16 | 6,62 | 938.700 | 6,75 | 6,50 | 6,57 | 00:00:00 | | 2002-07-17 | 6,58 | 1.336.200 | 6,90 | 6,45 | 6,75 | 00:00:00 | | 2002-07-18 | 6,50 | 1.533.600 | 6,58 | 6,44 | 6,50 | 00:00:00 | | 2002-07-19 | 6,38 | 648.100 | 6,48 | 6,31 | 6,47 | 00:00:00 | | 2002-07-22 | 5,82 | 1.532.900 | 6,33 | 5,81 | 6,13 | 00:00:00 | | 2002-07-23 | 5,20 | 1.613.600 | 6,02 | 5,10 | 5,85 | 00:00:00 | | 2002-07-24 | 5,99 | 1.979.000 | 5,99 | 4,50 | 4,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
