|
 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 | | 2006-06-13 | 5,01 | 12.200 | 5,10 | 4,80 | 5,10 | 00:00:00 | | 2006-06-14 | 4,76 | 10.900 | 4,98 | 4,70 | 4,80 | 00:00:00 | | 2006-06-15 | 4,80 | 20.200 | 5,04 | 4,80 | 5,00 | 00:00:00 | | 2006-06-16 | 4,79 | 1.500 | 4,79 | 4,75 | 4,75 | 00:00:00 | | 2006-06-19 | 4,74 | 10.900 | 4,85 | 4,74 | 4,79 | 00:00:00 | | 2006-06-20 | 4,60 | 19.500 | 4,85 | 4,60 | 4,85 | 00:00:00 | | 2006-06-21 | 4,62 | 12.600 | 4,75 | 4,58 | 4,60 | 00:00:00 | | 2006-06-22 | 4,45 | 8.800 | 4,74 | 4,45 | 4,53 | 00:00:00 | | 2006-06-23 | 4,56 | 13.000 | 4,56 | 4,45 | 4,45 | 00:00:00 | | 2006-06-26 | 4,40 | 11.000 | 4,57 | 4,40 | 4,57 | 00:00:00 | | 2006-06-27 | 4,60 | 5.500 | 4,62 | 4,57 | 4,57 | 00:00:00 | | 2006-06-28 | 4,55 | 2.500 | 4,62 | 4,55 | 4,62 | 00:00:00 | | 2006-06-29 | 4,70 | 9.500 | 4,70 | 4,60 | 4,60 | 00:00:00 | | 2006-06-30 | 5,02 | 16.300 | 5,02 | 4,40 | 4,70 | 00:00:00 | | 2006-07-04 | 5,02 | 200 | 5,02 | 5,02 | 5,02 | 00:00:00 | | 2006-07-05 | 4,80 | 5.900 | 4,98 | 4,80 | 4,80 | 00:00:00 | | 2006-07-06 | 4,94 | 2.400 | 4,97 | 4,94 | 4,96 | 00:00:00 | | 2006-07-07 | 4,50 | 15.900 | 4,98 | 4,50 | 4,98 | 00:00:00 | | 2006-07-10 | 4,60 | 7.600 | 4,70 | 4,50 | 4,55 | 00:00:00 | | 2006-07-11 | 4,60 | 400 | 4,60 | 4,60 | 4,60 | 00:00:00 | | 2006-07-12 | 4,51 | 1.000 | 4,89 | 4,51 | 4,89 | 00:00:00 | | 2006-07-13 | 4,69 | 6.100 | 4,69 | 4,50 | 4,69 | 00:00:00 | | 2006-07-14 | 4,58 | 5.500 | 4,58 | 4,51 | 4,53 | 00:00:00 | | 2006-07-17 | 4,35 | 23.800 | 4,50 | 4,35 | 4,49 | 00:00:00 | | 2006-07-18 | 4,13 | 22.700 | 4,45 | 4,13 | 4,30 | 00:00:00 | | 2006-07-19 | 4,25 | 5.400 | 4,40 | 4,15 | 4,15 | 00:00:00 | | 2006-07-20 | 4,15 | 500 | 4,15 | 4,15 | 4,15 | 00:00:00 | | 2006-07-21 | 4,40 | 2.800 | 4,40 | 4,28 | 4,28 | 00:00:00 | | 2006-07-24 | 4,25 | 7.300 | 4,43 | 4,15 | 4,43 | 00:00:00 | | 2006-07-25 | 4,44 | 500 | 4,44 | 4,44 | 4,44 | 00:00:00 | | 2006-07-26 | 4,50 | 600 | 4,50 | 4,50 | 4,50 | 00:00:00 | | 2006-07-27 | 4,84 | 9.900 | 4,90 | 4,75 | 4,75 | 00:00:00 | | 2006-07-28 | 5,09 | 11.300 | 5,09 | 4,80 | 4,80 | 00:00:00 | | 2006-07-31 | 5,09 | 4.000 | 5,09 | 5,00 | 5,00 | 00:00:00 | | 2006-08-02 | 4,96 | 1.400 | 4,96 | 4,76 | 4,76 | 00:00:00 | | 2006-08-03 | 5,00 | 100 | 5,00 | 5,00 | 5,00 | 00:00:00 | | 2006-08-04 | 4,76 | 1.400 | 5,10 | 4,76 | 5,00 | 00:00:00 | | 2006-08-08 | 4,76 | 200 | 4,76 | 4,76 | 4,76 | 00:00:00 | | 2006-08-09 | 5,20 | 7.500 | 5,20 | 4,85 | 4,85 | 00:00:00 | | 2006-08-10 | 5,10 | 18.400 | 5,10 | 4,98 | 5,10 | 00:00:00 | | 2006-08-11 | 4,90 | 1.800 | 5,06 | 4,90 | 5,06 | 00:00:00 | | 2006-08-14 | 4,86 | 11.000 | 4,90 | 4,85 | 4,85 | 00:00:00 | | 2006-08-15 | 4,82 | 8.300 | 4,92 | 4,82 | 4,91 | 00:00:00 | | 2006-08-16 | 4,81 | 2.500 | 5,04 | 4,81 | 5,04 | 00:00:00 | | 2006-08-17 | 4,76 | 1.600 | 4,90 | 4,76 | 4,81 | 00:00:00 | | 2006-08-18 | 4,82 | 11.100 | 4,90 | 4,76 | 4,87 | 00:00:00 | | 2006-08-21 | 4,70 | 4.800 | 4,86 | 4,70 | 4,76 | 00:00:00 | | 2006-08-22 | 4,65 | 10.200 | 4,65 | 4,50 | 4,56 | 00:00:00 | | 2006-08-23 | 4,53 | 5.900 | 4,65 | 4,40 | 4,50 | 00:00:00 | | 2006-08-24 | 4,85 | 7.200 | 4,85 | 4,53 | 4,60 | 00:00:00 | | 2006-08-25 | 4,70 | 3.300 | 4,70 | 4,53 | 4,53 | 00:00:00 | | 2006-08-28 | 4,48 | 5.000 | 4,54 | 4,48 | 4,52 | 00:00:00 | | 2006-08-29 | 4,46 | 4.000 | 4,63 | 4,46 | 4,63 | 00:00:00 | | 2006-08-30 | 4,60 | 9.000 | 4,64 | 4,35 | 4,45 | 00:00:00 | | 2006-08-31 | 4,70 | 3.200 | 4,70 | 4,55 | 4,55 | 00:00:00 | | 2006-09-01 | 4,60 | 7.600 | 4,90 | 4,60 | 4,85 | 00:00:00 | | 2006-09-05 | 4,81 | 6.900 | 4,85 | 4,60 | 4,60 | 00:00:00 | | 2006-09-06 | 4,60 | 14.500 | 4,70 | 4,60 | 4,66 | 00:00:00 | | 2006-09-07 | 4,70 | 7.100 | 4,70 | 4,50 | 4,60 | 00:00:00 | | 2006-09-08 | 4,74 | 10.600 | 4,78 | 4,45 | 4,68 | 00:00:00 | | 2006-09-11 | 4,58 | 5.600 | 4,58 | 4,35 | 4,35 | 00:00:00 | | 2006-09-12 | 4,60 | 1.500 | 4,60 | 4,35 | 4,35 | 00:00:00 | | 2006-09-13 | 4,48 | 5.000 | 4,48 | 4,48 | 4,48 | 00:00:00 | | 2006-09-14 | 4,35 | 7.200 | 4,35 | 4,25 | 4,35 | 00:00:00 | | 2006-09-15 | 4,49 | 7.100 | 4,50 | 4,25 | 4,50 | 00:00:00 | | 2006-09-18 | 4,46 | 7.600 | 4,46 | 4,40 | 4,44 | 00:00:00 | | 2006-09-19 | 4,30 | 21.200 | 4,48 | 4,25 | 4,44 | 00:00:00 | | 2006-09-20 | 4,35 | 8.600 | 4,35 | 4,20 | 4,20 | 00:00:00 | | 2006-09-21 | 4,47 | 17.000 | 4,47 | 4,45 | 4,45 | 00:00:00 | | 2006-09-22 | 4,47 | 11.700 | 4,47 | 4,35 | 4,35 | 00:00:00 | | 2006-09-25 | 4,88 | 9.800 | 4,88 | 4,50 | 4,56 | 00:00:00 | | 2006-09-26 | 5,09 | 2.900 | 5,10 | 4,92 | 5,10 | 00:00:00 | | 2006-09-27 | 5,39 | 16.800 | 5,39 | 5,09 | 5,09 | 00:00:00 | | 2006-09-28 | 5,58 | 12.200 | 5,58 | 5,19 | 5,20 | 00:00:00 | | 2006-09-29 | 5,30 | 3.000 | 5,60 | 5,25 | 5,58 | 00:00:00 | | 2006-10-02 | 5,30 | 3.200 | 5,31 | 5,30 | 5,31 | 00:00:00 | | 2006-10-03 | 5,05 | 15.000 | 5,35 | 5,05 | 5,19 | 00:00:00 | | 2006-10-04 | 4,80 | 8.600 | 5,05 | 4,75 | 5,03 | 00:00:00 | | 2006-10-05 | 5,23 | 9.700 | 5,23 | 5,00 | 5,00 | 00:00:00 | | 2006-10-06 | 5,26 | 1.000 | 5,26 | 5,26 | 5,26 | 00:00:00 | | 2006-10-10 | 5,10 | 3.000 | 5,10 | 4,90 | 4,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
