|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-02-01 | 5,26 | 22.700 | 5,26 | 5,10 | 5,10 | 00:00:00 | | 2006-02-02 | 5,39 | 48.500 | 5,50 | 5,30 | 5,30 | 00:00:00 | | 2006-02-03 | 5,45 | 39.600 | 5,45 | 4,87 | 5,34 | 00:00:00 | | 2006-02-06 | 6,00 | 28.400 | 6,45 | 5,60 | 5,69 | 00:00:00 | | 2006-02-07 | 5,50 | 32.400 | 6,25 | 5,50 | 6,24 | 00:00:00 | | 2006-02-08 | 6,00 | 21.400 | 6,00 | 5,63 | 5,70 | 00:00:00 | | 2006-02-09 | 5,67 | 30.600 | 5,94 | 5,60 | 5,90 | 00:00:00 | | 2006-02-10 | 5,95 | 22.400 | 5,95 | 5,50 | 5,75 | 00:00:00 | | 2006-02-13 | 5,85 | 20.000 | 5,95 | 5,50 | 5,95 | 00:00:00 | | 2006-02-14 | 5,90 | 5.800 | 5,90 | 5,50 | 5,50 | 00:00:00 | | 2006-02-15 | 5,49 | 15.400 | 5,60 | 5,49 | 5,60 | 00:00:00 | | 2006-02-16 | 5,80 | 10.100 | 5,80 | 5,45 | 5,45 | 00:00:00 | | 2006-02-17 | 5,75 | 2.400 | 5,75 | 5,55 | 5,55 | 00:00:00 | | 2006-02-20 | 5,75 | 1.500 | 5,75 | 5,75 | 5,75 | 00:00:00 | | 2006-02-21 | 5,45 | 13.300 | 5,60 | 5,45 | 5,60 | 00:00:00 | | 2006-02-22 | 5,60 | 7.000 | 5,60 | 5,40 | 5,44 | 00:00:00 | | 2006-02-23 | 5,74 | 26.400 | 5,79 | 5,63 | 5,75 | 00:00:00 | | 2006-02-24 | 5,88 | 9.700 | 5,88 | 5,66 | 5,79 | 00:00:00 | | 2006-02-27 | 5,96 | 14.400 | 6,00 | 5,85 | 5,89 | 00:00:00 | | 2006-02-28 | 5,93 | 14.100 | 5,93 | 5,60 | 5,89 | 00:00:00 | | 2006-03-01 | 5,80 | 13.500 | 5,80 | 5,66 | 5,80 | 00:00:00 | | 2006-03-02 | 5,90 | 24.100 | 5,95 | 5,75 | 5,75 | 00:00:00 | | 2006-03-06 | 5,75 | 50.500 | 6,15 | 5,69 | 6,15 | 00:00:00 | | 2006-03-07 | 5,71 | 27.800 | 5,90 | 5,68 | 5,90 | 00:00:00 | | 2006-03-08 | 5,75 | 64.100 | 5,89 | 5,75 | 5,75 | 00:00:00 | | 2006-03-09 | 5,80 | 125.600 | 5,87 | 5,70 | 5,85 | 00:00:00 | | 2006-03-10 | 5,80 | 61.600 | 5,80 | 5,72 | 5,75 | 00:00:00 | | 2006-03-13 | 5,65 | 13.600 | 5,70 | 5,50 | 5,70 | 00:00:00 | | 2006-03-14 | 5,60 | 19.100 | 5,65 | 5,50 | 5,55 | 00:00:00 | | 2006-03-15 | 5,58 | 18.100 | 5,65 | 5,57 | 5,65 | 00:00:00 | | 2006-03-16 | 5,58 | 6.900 | 5,58 | 5,58 | 5,58 | 00:00:00 | | 2006-03-17 | 5,58 | 54.900 | 5,63 | 5,53 | 5,63 | 00:00:00 | | 2006-03-20 | 5,50 | 14.100 | 5,64 | 5,50 | 5,59 | 00:00:00 | | 2006-03-21 | 5,43 | 13.700 | 5,64 | 5,25 | 5,45 | 00:00:00 | | 2006-03-22 | 5,11 | 21.500 | 5,41 | 5,06 | 5,40 | 00:00:00 | | 2006-03-23 | 5,43 | 34.300 | 5,43 | 4,99 | 5,05 | 00:00:00 | | 2006-03-24 | 5,55 | 32.500 | 5,55 | 5,24 | 5,39 | 00:00:00 | | 2006-03-27 | 5,57 | 29.000 | 5,75 | 5,57 | 5,70 | 00:00:00 | | 2006-03-28 | 5,72 | 12.400 | 5,72 | 5,60 | 5,60 | 00:00:00 | | 2006-03-29 | 5,81 | 29.000 | 5,81 | 5,52 | 5,57 | 00:00:00 | | 2006-03-30 | 5,83 | 133.900 | 5,94 | 5,62 | 5,62 | 00:00:00 | | 2006-03-31 | 5,98 | 35.700 | 6,03 | 5,94 | 5,95 | 00:00:00 | | 2006-04-03 | 6,20 | 12.300 | 6,24 | 6,00 | 6,00 | 00:00:00 | | 2006-04-04 | 6,00 | 21.400 | 6,27 | 5,98 | 6,27 | 00:00:00 | | 2006-04-05 | 6,19 | 10.500 | 6,20 | 6,00 | 6,06 | 00:00:00 | | 2006-04-06 | 6,14 | 28.700 | 6,20 | 6,00 | 6,20 | 00:00:00 | | 2006-04-07 | 6,10 | 14.400 | 6,10 | 5,81 | 6,00 | 00:00:00 | | 2006-04-10 | 5,87 | 59.500 | 6,06 | 5,87 | 6,06 | 00:00:00 | | 2006-04-11 | 5,90 | 24.000 | 5,90 | 5,80 | 5,85 | 00:00:00 | | 2006-04-12 | 5,85 | 12.000 | 6,00 | 5,85 | 6,00 | 00:00:00 | | 2006-04-13 | 5,88 | 13.500 | 5,88 | 5,80 | 5,85 | 00:00:00 | | 2006-04-17 | 5,88 | 5.300 | 6,00 | 5,85 | 5,85 | 00:00:00 | | 2006-04-18 | 5,79 | 28.100 | 6,00 | 5,75 | 5,85 | 00:00:00 | | 2006-04-19 | 5,84 | 45.800 | 5,94 | 5,81 | 5,85 | 00:00:00 | | 2006-04-20 | 5,70 | 49.600 | 5,80 | 5,40 | 5,80 | 00:00:00 | | 2006-04-21 | 5,65 | 16.000 | 5,80 | 5,50 | 5,50 | 00:00:00 | | 2006-04-24 | 5,55 | 31.200 | 5,82 | 5,55 | 5,60 | 00:00:00 | | 2006-04-25 | 5,70 | 58.500 | 5,71 | 5,51 | 5,70 | 00:00:00 | | 2006-04-26 | 5,62 | 47.400 | 5,70 | 5,62 | 5,70 | 00:00:00 | | 2006-04-27 | 5,59 | 7.700 | 5,70 | 5,56 | 5,70 | 00:00:00 | | 2006-04-28 | 5,57 | 17.300 | 5,68 | 5,57 | 5,59 | 00:00:00 | | 2006-05-01 | 5,63 | 22.600 | 5,70 | 5,57 | 5,61 | 00:00:00 | | 2006-05-02 | 5,52 | 16.600 | 5,63 | 5,45 | 5,59 | 00:00:00 | | 2006-05-03 | 5,50 | 19.000 | 5,60 | 5,45 | 5,50 | 00:00:00 | | 2006-05-04 | 5,50 | 6.400 | 5,50 | 5,50 | 5,50 | 00:00:00 | | 2006-05-05 | 5,41 | 27.100 | 5,50 | 5,35 | 5,35 | 00:00:00 | | 2006-05-08 | 5,42 | 13.900 | 5,45 | 5,39 | 5,42 | 00:00:00 | | 2006-05-09 | 5,86 | 64.200 | 5,86 | 5,35 | 5,35 | 00:00:00 | | 2006-05-26 | 5,52 | 35.500 | 5,90 | 5,11 | 5,70 | 00:00:00 | | 2006-05-29 | 5,75 | 13.200 | 5,75 | 5,36 | 5,36 | 00:00:00 | | 2006-05-30 | 5,70 | 20.100 | 5,89 | 5,70 | 5,85 | 00:00:00 | | 2006-05-31 | 5,69 | 13.600 | 5,79 | 5,47 | 5,79 | 00:00:00 | | 2006-06-01 | 5,54 | 10.800 | 5,60 | 5,48 | 5,48 | 00:00:00 | | 2006-06-02 | 5,69 | 22.600 | 5,69 | 5,54 | 5,58 | 00:00:00 | | 2006-06-05 | 5,55 | 13.200 | 5,69 | 5,55 | 5,69 | 00:00:00 | | 2006-06-06 | 5,18 | 24.700 | 5,69 | 5,18 | 5,65 | 00:00:00 | | 2006-06-07 | 5,55 | 4.900 | 5,69 | 5,00 | 5,01 | 00:00:00 | | 2006-06-08 | 5,29 | 5.700 | 5,50 | 5,02 | 5,02 | 00:00:00 | | 2006-06-09 | 5,20 | 24.800 | 5,35 | 5,05 | 5,19 | 00:00:00 | | 2006-06-12 | 5,10 | 17.100 | 5,24 | 5,10 | 5,10 | 00:00:00 | | 2006-06-13 | 5,01 | 12.200 | 5,10 | 4,80 | 5,10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
