Última Hora: "A Amazónia está a arder. Sete perguntas e respostas sobre uma catástrofe ambiental - Observador" Thu, 22 Aug 2019 20:39:26 GMT    "Motoristas já admitem acordo semelhante ao assinado por outros sindicatos - RTP" Thu, 22 Aug 2019 07:38:00 GMT    "Restabelecida circulação no IC8 em Proença-a-Nova após acidente com nove feridos - Notícias de Coimbra" Thu, 22 Aug 2019 16:09:57 GMT    "Detido suspeito de raptar e sequestrar ex-namorada desaparecida em Barcelona - Correio da Manhã" Thu, 22 Aug 2019 10:10:59 GMT    ""A Leonor é transexual. Ela existe. É a minha filha". Mãe publica carta aberta a Laurinda Alves - Sol" Thu, 22 Aug 2019 21:59:35 GMT    "Ministério Público diz que tentou localizar gémeas da Amadora com recurso à PSP e Segurança Social - TVI24" Thu, 22 Aug 2019 11:36:00 GMT    "PSP alerta para esquema de burla tendo como base falsos acidentes - Pplware" Thu, 22 Aug 2019 21:00:33 GMT    "Casas de banho das escolas. PSD ataca ?agenda de esquerda radical? que pode ?agravar bullying e violência? - Expresso" Thu, 22 Aug 2019 12:34:23 GMT    "Catarina Martins: "A Ryanair acha que Portugal é uma república das bananas" - Jornal Económico" Thu, 22 Aug 2019 16:40:43 GMT    "Morreu o menino de três anos que ficou em estado crítico após ser atropelado em Rio Maior - Correio da Manhã" Wed, 21 Aug 2019 12:00:34 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Subida de
+0,060 (+1,030%) CHESAPEAKE GOLD C - [Ticker: CKG.V]Gráfico CHESAPEAKE GOLD C  Noticias CHESAPEAKE GOLD C  Descargar Históricos de Metastock CHESAPEAKE GOLD C y Otros  Análisis Técnico CHESAPEAKE GOLD C  
Última Transacción1,860Hora de Cotización2018-11-29 - 00:00:00
Variación+0,060 (+1,030%)Rango 52 Semanas[0,000 - 0,000]
Máximo1,870Mínimo1,860
Volumen1.100Volumen Medio (3m)0
Demanda / Oferta3,600 x 0 - 3,750 x 0Yield
Cierre Anterior1,800PER0,00%
Apertura1,870EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 CKG.V desde 2000-01-01 hasta 2019-08-23
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2002-07-191,7512.3191,751,501,7500:00:00
2002-07-221,808.3081,901,691,7500:00:00
2002-07-231,654.1521,801,511,8000:00:00
2002-07-241,661.9671,701,611,7000:00:00
2002-07-251,775891,841,701,7300:00:00
2002-07-261,652.1761,741,631,7200:00:00
2002-07-291,601.5381,671,571,6300:00:00
2002-07-301,622.3951,671,601,6100:00:00
2002-07-311,618381,751,601,6000:00:00
2002-08-011,701.5501,701,601,6300:00:00
2002-08-021,787601,791,701,7500:00:00
2002-08-061,803.2511,831,701,7400:00:00
2002-08-071,891.4431,991,851,8900:00:00
2002-08-081,808001,941,791,9000:00:00
2002-08-091,805931,801,801,8000:00:00
2002-08-121,908801,901,751,8500:00:00
2002-08-131,908941,991,801,8500:00:00
2002-08-141,802.3632,051,802,0000:00:00
2002-08-151,804741,851,801,8200:00:00
2002-08-161,761281,891,761,8500:00:00
2002-08-191,752421,761,751,7600:00:00
2002-08-201,758461,801,741,7500:00:00
2002-08-211,701.0051,741,701,7300:00:00
2002-08-221,75801,751,701,7000:00:00
2002-08-261,705001,701,701,7000:00:00
2002-08-271,706001,801,701,7500:00:00
2002-08-281,705091,751,671,7100:00:00
2002-08-291,704861,751,701,7400:00:00
2002-08-301,706801,701,701,7000:00:00
2002-09-031,656791,701,651,7000:00:00
2002-09-041,661991,701,661,6600:00:00
2002-09-051,854551,901,741,7500:00:00
2002-09-061,851181,901,851,9000:00:00
2002-09-091,852821,951,851,9500:00:00
2002-09-101,821821,871,821,8500:00:00
2002-09-111,89251,891,891,8900:00:00
2002-09-121,852311,851,831,8500:00:00
2002-09-131,812681,841,801,8400:00:00
2002-09-161,804811,811,761,8000:00:00
2002-09-171,909071,901,831,8300:00:00
2002-09-182,104852,101,931,9300:00:00
2002-09-192,004112,101,951,9500:00:00
2002-09-202,0782,072,072,0700:00:00
2002-09-231,953232,021,952,0200:00:00
2002-09-242,001802,051,951,9500:00:00
2002-09-252,05472,082,052,0800:00:00
2002-09-261,961492,001,962,0000:00:00
2002-09-272,051122,052,052,0500:00:00
2002-09-301,951802,001,952,0000:00:00
2002-10-012,004642,001,951,9500:00:00
2002-10-021,971.4962,101,972,0000:00:00
2002-10-031,962232,021,962,0200:00:00
2002-10-041,99321,991,961,9600:00:00
2002-10-071,96541,961,961,9600:00:00
2002-10-081,92881,921,921,9200:00:00
2002-10-091,93801,931,931,9300:00:00
2002-10-101,951.3321,971,931,9600:00:00
2002-10-112,001392,001,951,9500:00:00
2002-10-151,981.1001,981,921,9500:00:00
2002-10-162,00232,001,901,9000:00:00
2002-10-171,923681,951,901,9000:00:00
2002-10-181,93401,971,901,9700:00:00
2002-10-211,86621,921,861,9000:00:00
2002-10-221,901291,921,901,9200:00:00
2002-10-231,86171,901,861,8700:00:00
2002-10-241,851701,851,851,8500:00:00
2002-10-282,00452,001,871,8900:00:00
2002-10-291,903631,981,901,9800:00:00
2002-10-311,95931,971,901,9500:00:00
2002-11-011,901.1031,951,901,9500:00:00
2002-11-041,951511,951,901,9000:00:00
2002-11-051,95181,951,951,9500:00:00
2002-11-061,90771,941,901,9000:00:00
2002-11-071,955952,001,911,9500:00:00
2002-11-081,994502,001,911,9100:00:00
2002-11-112,252652,252,002,0300:00:00
2002-11-122,293812,382,252,3800:00:00
2002-11-132,024652,202,012,2000:00:00
2002-11-142,25812,252,062,2000:00:00
2002-11-152,28272,282,282,2800:00:00
2002-11-182,251092,252,152,1500:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters