|
 CHESAPEAKE GOLD C - [Ticker: CKG.V] |     | | Última Transacción | 1,860 | Hora de Cotización | 2018-11-29 - 00:00:00 | | Variación | +0,060 (+1,030%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 1,870 | Mínimo | 1,860 | | Volumen | 1.100 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 3,600 x 0 - 3,750 x 0 | Yield | | | Cierre Anterior | 1,800 | PER | 0,00% | | Apertura | 1,870 | 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 CKG.V desde 2000-01-01 hasta 2023-11-28 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-07-19 | 1,75 | 12.319 | 1,75 | 1,50 | 1,75 | 00:00:00 | | 2002-07-22 | 1,80 | 8.308 | 1,90 | 1,69 | 1,75 | 00:00:00 | | 2002-07-23 | 1,65 | 4.152 | 1,80 | 1,51 | 1,80 | 00:00:00 | | 2002-07-24 | 1,66 | 1.967 | 1,70 | 1,61 | 1,70 | 00:00:00 | | 2002-07-25 | 1,77 | 589 | 1,84 | 1,70 | 1,73 | 00:00:00 | | 2002-07-26 | 1,65 | 2.176 | 1,74 | 1,63 | 1,72 | 00:00:00 | | 2002-07-29 | 1,60 | 1.538 | 1,67 | 1,57 | 1,63 | 00:00:00 | | 2002-07-30 | 1,62 | 2.395 | 1,67 | 1,60 | 1,61 | 00:00:00 | | 2002-07-31 | 1,61 | 838 | 1,75 | 1,60 | 1,60 | 00:00:00 | | 2002-08-01 | 1,70 | 1.550 | 1,70 | 1,60 | 1,63 | 00:00:00 | | 2002-08-02 | 1,78 | 760 | 1,79 | 1,70 | 1,75 | 00:00:00 | | 2002-08-06 | 1,80 | 3.251 | 1,83 | 1,70 | 1,74 | 00:00:00 | | 2002-08-07 | 1,89 | 1.443 | 1,99 | 1,85 | 1,89 | 00:00:00 | | 2002-08-08 | 1,80 | 800 | 1,94 | 1,79 | 1,90 | 00:00:00 | | 2002-08-09 | 1,80 | 593 | 1,80 | 1,80 | 1,80 | 00:00:00 | | 2002-08-12 | 1,90 | 880 | 1,90 | 1,75 | 1,85 | 00:00:00 | | 2002-08-13 | 1,90 | 894 | 1,99 | 1,80 | 1,85 | 00:00:00 | | 2002-08-14 | 1,80 | 2.363 | 2,05 | 1,80 | 2,00 | 00:00:00 | | 2002-08-15 | 1,80 | 474 | 1,85 | 1,80 | 1,82 | 00:00:00 | | 2002-08-16 | 1,76 | 128 | 1,89 | 1,76 | 1,85 | 00:00:00 | | 2002-08-19 | 1,75 | 242 | 1,76 | 1,75 | 1,76 | 00:00:00 | | 2002-08-20 | 1,75 | 846 | 1,80 | 1,74 | 1,75 | 00:00:00 | | 2002-08-21 | 1,70 | 1.005 | 1,74 | 1,70 | 1,73 | 00:00:00 | | 2002-08-22 | 1,75 | 80 | 1,75 | 1,70 | 1,70 | 00:00:00 | | 2002-08-26 | 1,70 | 500 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2002-08-27 | 1,70 | 600 | 1,80 | 1,70 | 1,75 | 00:00:00 | | 2002-08-28 | 1,70 | 509 | 1,75 | 1,67 | 1,71 | 00:00:00 | | 2002-08-29 | 1,70 | 486 | 1,75 | 1,70 | 1,74 | 00:00:00 | | 2002-08-30 | 1,70 | 680 | 1,70 | 1,70 | 1,70 | 00:00:00 | | 2002-09-03 | 1,65 | 679 | 1,70 | 1,65 | 1,70 | 00:00:00 | | 2002-09-04 | 1,66 | 199 | 1,70 | 1,66 | 1,66 | 00:00:00 | | 2002-09-05 | 1,85 | 455 | 1,90 | 1,74 | 1,75 | 00:00:00 | | 2002-09-06 | 1,85 | 118 | 1,90 | 1,85 | 1,90 | 00:00:00 | | 2002-09-09 | 1,85 | 282 | 1,95 | 1,85 | 1,95 | 00:00:00 | | 2002-09-10 | 1,82 | 182 | 1,87 | 1,82 | 1,85 | 00:00:00 | | 2002-09-11 | 1,89 | 25 | 1,89 | 1,89 | 1,89 | 00:00:00 | | 2002-09-12 | 1,85 | 231 | 1,85 | 1,83 | 1,85 | 00:00:00 | | 2002-09-13 | 1,81 | 268 | 1,84 | 1,80 | 1,84 | 00:00:00 | | 2002-09-16 | 1,80 | 481 | 1,81 | 1,76 | 1,80 | 00:00:00 | | 2002-09-17 | 1,90 | 907 | 1,90 | 1,83 | 1,83 | 00:00:00 | | 2002-09-18 | 2,10 | 485 | 2,10 | 1,93 | 1,93 | 00:00:00 | | 2002-09-19 | 2,00 | 411 | 2,10 | 1,95 | 1,95 | 00:00:00 | | 2002-09-20 | 2,07 | 8 | 2,07 | 2,07 | 2,07 | 00:00:00 | | 2002-09-23 | 1,95 | 323 | 2,02 | 1,95 | 2,02 | 00:00:00 | | 2002-09-24 | 2,00 | 180 | 2,05 | 1,95 | 1,95 | 00:00:00 | | 2002-09-25 | 2,05 | 47 | 2,08 | 2,05 | 2,08 | 00:00:00 | | 2002-09-26 | 1,96 | 149 | 2,00 | 1,96 | 2,00 | 00:00:00 | | 2002-09-27 | 2,05 | 112 | 2,05 | 2,05 | 2,05 | 00:00:00 | | 2002-09-30 | 1,95 | 180 | 2,00 | 1,95 | 2,00 | 00:00:00 | | 2002-10-01 | 2,00 | 464 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2002-10-02 | 1,97 | 1.496 | 2,10 | 1,97 | 2,00 | 00:00:00 | | 2002-10-03 | 1,96 | 223 | 2,02 | 1,96 | 2,02 | 00:00:00 | | 2002-10-04 | 1,99 | 32 | 1,99 | 1,96 | 1,96 | 00:00:00 | | 2002-10-07 | 1,96 | 54 | 1,96 | 1,96 | 1,96 | 00:00:00 | | 2002-10-08 | 1,92 | 88 | 1,92 | 1,92 | 1,92 | 00:00:00 | | 2002-10-09 | 1,93 | 80 | 1,93 | 1,93 | 1,93 | 00:00:00 | | 2002-10-10 | 1,95 | 1.332 | 1,97 | 1,93 | 1,96 | 00:00:00 | | 2002-10-11 | 2,00 | 139 | 2,00 | 1,95 | 1,95 | 00:00:00 | | 2002-10-15 | 1,98 | 1.100 | 1,98 | 1,92 | 1,95 | 00:00:00 | | 2002-10-16 | 2,00 | 23 | 2,00 | 1,90 | 1,90 | 00:00:00 | | 2002-10-17 | 1,92 | 368 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2002-10-18 | 1,93 | 40 | 1,97 | 1,90 | 1,97 | 00:00:00 | | 2002-10-21 | 1,86 | 62 | 1,92 | 1,86 | 1,90 | 00:00:00 | | 2002-10-22 | 1,90 | 129 | 1,92 | 1,90 | 1,92 | 00:00:00 | | 2002-10-23 | 1,86 | 17 | 1,90 | 1,86 | 1,87 | 00:00:00 | | 2002-10-24 | 1,85 | 170 | 1,85 | 1,85 | 1,85 | 00:00:00 | | 2002-10-28 | 2,00 | 45 | 2,00 | 1,87 | 1,89 | 00:00:00 | | 2002-10-29 | 1,90 | 363 | 1,98 | 1,90 | 1,98 | 00:00:00 | | 2002-10-31 | 1,95 | 93 | 1,97 | 1,90 | 1,95 | 00:00:00 | | 2002-11-01 | 1,90 | 1.103 | 1,95 | 1,90 | 1,95 | 00:00:00 | | 2002-11-04 | 1,95 | 151 | 1,95 | 1,90 | 1,90 | 00:00:00 | | 2002-11-05 | 1,95 | 18 | 1,95 | 1,95 | 1,95 | 00:00:00 | | 2002-11-06 | 1,90 | 77 | 1,94 | 1,90 | 1,90 | 00:00:00 | | 2002-11-07 | 1,95 | 595 | 2,00 | 1,91 | 1,95 | 00:00:00 | | 2002-11-08 | 1,99 | 450 | 2,00 | 1,91 | 1,91 | 00:00:00 | | 2002-11-11 | 2,25 | 265 | 2,25 | 2,00 | 2,03 | 00:00:00 | | 2002-11-12 | 2,29 | 381 | 2,38 | 2,25 | 2,38 | 00:00:00 | | 2002-11-13 | 2,02 | 465 | 2,20 | 2,01 | 2,20 | 00:00:00 | | 2002-11-14 | 2,25 | 81 | 2,25 | 2,06 | 2,20 | 00:00:00 | | 2002-11-15 | 2,28 | 27 | 2,28 | 2,28 | 2,28 | 00:00:00 | | 2002-11-18 | 2,25 | 109 | 2,25 | 2,15 | 2,15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
