|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-06-10 | 5,90 | 7.100 | 5,95 | 5,60 | 5,72 | 00:00:00 | | 2005-06-13 | 5,60 | 19.700 | 5,81 | 5,60 | 5,80 | 00:00:00 | | 2005-06-14 | 5,93 | 40.600 | 6,00 | 5,51 | 5,51 | 00:00:00 | | 2005-06-15 | 6,05 | 18.500 | 6,25 | 5,99 | 5,99 | 00:00:00 | | 2005-06-16 | 6,30 | 41.400 | 6,40 | 6,20 | 6,20 | 00:00:00 | | 2005-06-17 | 6,30 | 10.600 | 6,34 | 6,24 | 6,34 | 00:00:00 | | 2005-06-20 | 6,21 | 4.900 | 6,33 | 6,21 | 6,33 | 00:00:00 | | 2005-06-21 | 6,20 | 600 | 6,20 | 6,12 | 6,13 | 00:00:00 | | 2005-06-22 | 6,40 | 23.400 | 6,40 | 6,05 | 6,06 | 00:00:00 | | 2005-06-23 | 6,56 | 37.500 | 6,80 | 6,40 | 6,40 | 00:00:00 | | 2005-06-24 | 6,75 | 36.900 | 6,90 | 6,45 | 6,63 | 00:00:00 | | 2005-06-27 | 6,85 | 15.800 | 6,95 | 6,81 | 6,90 | 00:00:00 | | 2005-06-28 | 6,63 | 16.400 | 6,90 | 6,50 | 6,90 | 00:00:00 | | 2005-06-29 | 6,74 | 31.100 | 6,74 | 6,48 | 6,50 | 00:00:00 | | 2005-06-30 | 6,70 | 10.900 | 6,71 | 6,41 | 6,71 | 00:00:00 | | 2005-07-04 | 6,69 | 1.400 | 6,74 | 6,69 | 6,74 | 00:00:00 | | 2005-07-05 | 6,63 | 7.000 | 6,65 | 6,35 | 6,35 | 00:00:00 | | 2005-07-06 | 6,64 | 2.200 | 6,65 | 6,35 | 6,35 | 00:00:00 | | 2005-07-07 | 6,42 | 7.500 | 6,42 | 6,34 | 6,41 | 00:00:00 | | 2005-07-08 | 6,31 | 4.300 | 6,55 | 6,31 | 6,55 | 00:00:00 | | 2005-07-11 | 6,20 | 2.000 | 6,35 | 6,20 | 6,35 | 00:00:00 | | 2005-07-12 | 6,28 | 2.800 | 6,30 | 6,20 | 6,30 | 00:00:00 | | 2005-07-13 | 6,15 | 8.800 | 6,30 | 6,15 | 6,28 | 00:00:00 | | 2005-07-14 | 6,20 | 6.700 | 6,20 | 6,10 | 6,15 | 00:00:00 | | 2005-07-15 | 6,25 | 9.900 | 6,30 | 6,10 | 6,20 | 00:00:00 | | 2005-07-18 | 6,00 | 8.000 | 6,07 | 6,00 | 6,07 | 00:00:00 | | 2005-07-19 | 5,95 | 13.300 | 6,23 | 5,90 | 6,01 | 00:00:00 | | 2005-07-20 | 6,00 | 14.800 | 6,11 | 5,95 | 6,00 | 00:00:00 | | 2005-07-21 | 5,93 | 8.000 | 6,01 | 5,90 | 6,00 | 00:00:00 | | 2005-07-22 | 6,15 | 11.600 | 6,15 | 6,00 | 6,10 | 00:00:00 | | 2005-07-25 | 6,15 | 6.200 | 6,15 | 6,00 | 6,05 | 00:00:00 | | 2005-07-26 | 6,10 | 10.800 | 6,35 | 6,05 | 6,34 | 00:00:00 | | 2005-07-27 | 6,00 | 8.200 | 6,05 | 5,99 | 6,00 | 00:00:00 | | 2005-07-28 | 5,94 | 6.100 | 6,00 | 5,90 | 6,00 | 00:00:00 | | 2005-07-29 | 5,98 | 3.900 | 6,05 | 5,90 | 5,94 | 00:00:00 | | 2005-08-02 | 5,90 | 7.500 | 6,01 | 5,85 | 6,01 | 00:00:00 | | 2005-08-03 | 6,00 | 12.500 | 6,00 | 5,85 | 6,00 | 00:00:00 | | 2005-08-04 | 5,85 | 11.600 | 5,85 | 5,75 | 5,82 | 00:00:00 | | 2005-08-05 | 5,80 | 20.200 | 5,95 | 5,75 | 5,80 | 00:00:00 | | 2005-08-08 | 5,90 | 8.900 | 5,99 | 5,74 | 5,74 | 00:00:00 | | 2005-08-09 | 5,76 | 4.500 | 5,80 | 5,76 | 5,80 | 00:00:00 | | 2005-08-10 | 5,80 | 3.700 | 5,90 | 5,75 | 5,75 | 00:00:00 | | 2005-08-11 | 5,88 | 9.600 | 6,00 | 5,80 | 5,86 | 00:00:00 | | 2005-08-12 | 5,87 | 6.400 | 6,00 | 5,80 | 6,00 | 00:00:00 | | 2005-08-15 | 6,04 | 10.000 | 6,04 | 5,90 | 5,92 | 00:00:00 | | 2005-08-16 | 6,28 | 8.700 | 6,40 | 6,05 | 6,05 | 00:00:00 | | 2005-08-17 | 6,10 | 700 | 6,20 | 6,10 | 6,20 | 00:00:00 | | 2005-08-18 | 6,29 | 17.800 | 6,30 | 6,20 | 6,29 | 00:00:00 | | 2005-08-19 | 6,12 | 8.400 | 6,15 | 6,12 | 6,15 | 00:00:00 | | 2005-08-22 | 5,85 | 6.900 | 6,10 | 5,80 | 6,10 | 00:00:00 | | 2005-08-23 | 6,05 | 8.400 | 6,05 | 5,82 | 6,04 | 00:00:00 | | 2005-08-24 | 5,98 | 5.100 | 5,98 | 5,85 | 5,95 | 00:00:00 | | 2005-08-25 | 5,92 | 9.500 | 6,00 | 5,73 | 6,00 | 00:00:00 | | 2005-08-26 | 5,89 | 5.200 | 5,89 | 5,70 | 5,70 | 00:00:00 | | 2005-08-29 | 5,75 | 6.800 | 5,84 | 5,65 | 5,84 | 00:00:00 | | 2005-08-30 | 5,70 | 40.900 | 6,00 | 5,60 | 5,75 | 00:00:00 | | 2005-08-31 | 5,70 | 5.000 | 5,70 | 5,52 | 5,60 | 00:00:00 | | 2005-09-01 | 5,64 | 17.600 | 5,75 | 5,52 | 5,70 | 00:00:00 | | 2005-09-02 | 5,57 | 35.000 | 5,65 | 5,52 | 5,56 | 00:00:00 | | 2005-09-06 | 5,69 | 25.100 | 5,75 | 5,66 | 5,75 | 00:00:00 | | 2005-09-07 | 5,70 | 11.400 | 5,75 | 5,59 | 5,75 | 00:00:00 | | 2005-09-08 | 5,65 | 29.700 | 5,75 | 5,65 | 5,69 | 00:00:00 | | 2005-09-09 | 5,83 | 6.500 | 5,83 | 5,54 | 5,57 | 00:00:00 | | 2005-09-12 | 5,85 | 10.300 | 6,04 | 5,83 | 5,85 | 00:00:00 | | 2005-09-13 | 5,75 | 2.200 | 5,85 | 5,75 | 5,85 | 00:00:00 | | 2005-09-14 | 5,84 | 6.700 | 5,98 | 5,70 | 5,75 | 00:00:00 | | 2005-09-15 | 6,13 | 10.000 | 6,15 | 5,83 | 5,85 | 00:00:00 | | 2005-09-16 | 5,99 | 23.100 | 6,10 | 5,72 | 6,10 | 00:00:00 | | 2005-09-19 | 5,70 | 17.400 | 6,02 | 5,70 | 5,86 | 00:00:00 | | 2005-09-20 | 5,80 | 16.800 | 5,85 | 5,50 | 5,67 | 00:00:00 | | 2005-09-21 | 5,60 | 14.000 | 5,80 | 5,60 | 5,63 | 00:00:00 | | 2005-09-22 | 5,50 | 21.900 | 5,70 | 5,50 | 5,50 | 00:00:00 | | 2005-09-23 | 5,78 | 9.100 | 5,78 | 5,40 | 5,49 | 00:00:00 | | 2005-09-26 | 5,60 | 7.800 | 5,70 | 5,50 | 5,70 | 00:00:00 | | 2005-09-27 | 5,75 | 3.000 | 5,75 | 5,60 | 5,70 | 00:00:00 | | 2005-09-28 | 5,69 | 5.200 | 5,70 | 5,57 | 5,57 | 00:00:00 | | 2005-09-29 | 5,80 | 7.200 | 5,80 | 5,50 | 5,69 | 00:00:00 | | 2005-09-30 | 5,65 | 3.800 | 5,69 | 5,41 | 5,69 | 00:00:00 | | 2005-10-03 | 5,49 | 12.200 | 5,55 | 5,49 | 5,50 | 00:00:00 | | 2005-10-04 | 5,48 | 8.500 | 5,60 | 5,40 | 5,60 | 00:00:00 | | 2005-10-05 | 5,39 | 15.200 | 5,54 | 5,39 | 5,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
