|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-10-10 | 5,10 | 3.000 | 5,10 | 4,90 | 4,90 | 00:00:00 | | 2006-10-11 | 4,95 | 1.600 | 5,10 | 4,95 | 5,10 | 00:00:00 | | 2006-10-12 | 4,91 | 2.300 | 4,94 | 4,91 | 4,92 | 00:00:00 | | 2006-10-13 | 5,08 | 1.300 | 5,12 | 5,08 | 5,12 | 00:00:00 | | 2006-10-16 | 5,30 | 16.000 | 5,45 | 5,00 | 5,00 | 00:00:00 | | 2006-10-17 | 5,10 | 4.600 | 5,20 | 5,10 | 5,20 | 00:00:00 | | 2006-10-18 | 5,13 | 5.900 | 5,13 | 4,92 | 5,00 | 00:00:00 | | 2006-10-19 | 5,25 | 19.800 | 5,29 | 5,04 | 5,20 | 00:00:00 | | 2006-10-20 | 5,15 | 4.300 | 5,38 | 5,15 | 5,38 | 00:00:00 | | 2006-10-23 | 5,19 | 10.300 | 5,19 | 5,10 | 5,15 | 00:00:00 | | 2006-10-24 | 5,15 | 100 | 5,15 | 5,15 | 5,15 | 00:00:00 | | 2006-10-25 | 5,30 | 5.500 | 5,40 | 5,25 | 5,25 | 00:00:00 | | 2006-10-26 | 5,40 | 21.400 | 5,98 | 5,40 | 5,45 | 00:00:00 | | 2006-10-27 | 5,56 | 3.200 | 5,56 | 5,42 | 5,45 | 00:00:00 | | 2006-10-30 | 5,68 | 15.000 | 5,70 | 5,47 | 5,47 | 00:00:00 | | 2006-10-31 | 5,85 | 26.300 | 5,85 | 5,51 | 5,80 | 00:00:00 | | 2006-11-01 | 6,00 | 11.600 | 6,00 | 5,82 | 5,82 | 00:00:00 | | 2006-11-02 | 5,86 | 12.500 | 6,00 | 5,86 | 5,95 | 00:00:00 | | 2006-11-03 | 5,78 | 3.000 | 5,86 | 5,78 | 5,86 | 00:00:00 | | 2006-11-06 | 5,68 | 2.300 | 5,68 | 5,55 | 5,65 | 00:00:00 | | 2006-11-07 | 5,60 | 6.600 | 5,85 | 5,60 | 5,68 | 00:00:00 | | 2006-11-08 | 5,81 | 7.900 | 5,81 | 5,73 | 5,80 | 00:00:00 | | 2006-11-09 | 5,71 | 8.900 | 5,80 | 5,63 | 5,80 | 00:00:00 | | 2006-11-13 | 5,73 | 6.100 | 5,73 | 5,70 | 5,70 | 00:00:00 | | 2006-11-14 | 5,80 | 5.600 | 5,80 | 5,75 | 5,75 | 00:00:00 | | 2006-11-15 | 6,00 | 23.500 | 6,00 | 5,73 | 5,75 | 00:00:00 | | 2006-11-16 | 5,95 | 2.500 | 5,95 | 5,95 | 5,95 | 00:00:00 | | 2006-11-17 | 5,99 | 12.600 | 5,99 | 5,79 | 5,81 | 00:00:00 | | 2006-11-20 | 5,88 | 6.600 | 6,00 | 5,88 | 6,00 | 00:00:00 | | 2006-11-21 | 5,95 | 9.000 | 5,99 | 5,88 | 5,90 | 00:00:00 | | 2006-11-22 | 5,95 | 3.900 | 5,95 | 5,92 | 5,92 | 00:00:00 | | 2006-11-23 | 5,71 | 400 | 5,71 | 5,71 | 5,71 | 00:00:00 | | 2006-11-24 | 5,90 | 7.600 | 5,91 | 5,67 | 5,91 | 00:00:00 | | 2006-11-27 | 5,67 | 3.800 | 5,91 | 5,67 | 5,91 | 00:00:00 | | 2006-11-28 | 5,72 | 3.600 | 5,80 | 5,67 | 5,67 | 00:00:00 | | 2006-11-29 | 5,95 | 5.700 | 5,95 | 5,78 | 5,90 | 00:00:00 | | 2006-11-30 | 5,88 | 8.700 | 5,91 | 5,80 | 5,91 | 00:00:00 | | 2006-12-01 | 5,74 | 8.600 | 5,88 | 5,59 | 5,88 | 00:00:00 | | 2006-12-04 | 5,50 | 8.000 | 5,75 | 5,50 | 5,75 | 00:00:00 | | 2006-12-05 | 5,35 | 1.900 | 5,60 | 5,35 | 5,60 | 00:00:00 | | 2006-12-06 | 5,39 | 8.000 | 5,39 | 5,25 | 5,25 | 00:00:00 | | 2006-12-07 | 5,45 | 23.300 | 5,50 | 5,44 | 5,44 | 00:00:00 | | 2006-12-08 | 5,30 | 17.400 | 5,50 | 5,25 | 5,50 | 00:00:00 | | 2006-12-11 | 5,20 | 14.700 | 5,35 | 5,15 | 5,32 | 00:00:00 | | 2006-12-12 | 5,14 | 21.100 | 5,35 | 5,06 | 5,19 | 00:00:00 | | 2006-12-13 | 4,95 | 50.300 | 5,30 | 4,95 | 5,30 | 00:00:00 | | 2006-12-14 | 5,00 | 15.300 | 5,00 | 4,91 | 4,92 | 00:00:00 | | 2006-12-15 | 4,89 | 24.000 | 5,00 | 4,85 | 5,00 | 00:00:00 | | 2006-12-18 | 4,98 | 21.700 | 5,00 | 4,96 | 5,00 | 00:00:00 | | 2006-12-19 | 4,96 | 16.400 | 5,00 | 4,96 | 4,98 | 00:00:00 | | 2006-12-20 | 4,85 | 12.800 | 5,00 | 4,85 | 5,00 | 00:00:00 | | 2006-12-21 | 4,90 | 5.000 | 4,90 | 4,82 | 4,90 | 00:00:00 | | 2006-12-22 | 4,90 | 8.400 | 4,90 | 4,81 | 4,81 | 00:00:00 | | 2006-12-27 | 5,00 | 12.900 | 5,00 | 4,90 | 4,90 | 00:00:00 | | 2006-12-28 | 4,95 | 38.800 | 4,95 | 4,80 | 4,93 | 00:00:00 | | 2006-12-29 | 5,10 | 4.900 | 5,10 | 4,89 | 5,00 | 00:00:00 | | 2007-01-02 | 5,00 | 6.500 | 5,10 | 4,90 | 5,10 | 00:00:00 | | 2007-01-03 | 5,10 | 7.000 | 5,10 | 4,96 | 5,00 | 00:00:00 | | 2007-01-04 | 4,90 | 7.100 | 5,08 | 4,90 | 5,08 | 00:00:00 | | 2007-01-05 | 4,95 | 4.300 | 4,95 | 4,85 | 4,85 | 00:00:00 | | 2007-01-08 | 4,89 | 2.900 | 4,97 | 4,89 | 4,97 | 00:00:00 | | 2007-01-09 | 4,77 | 1.900 | 4,93 | 4,77 | 4,93 | 00:00:00 | | 2007-01-10 | 4,85 | 5.600 | 4,85 | 4,76 | 4,80 | 00:00:00 | | 2007-01-11 | 4,86 | 4.500 | 4,95 | 4,86 | 4,89 | 00:00:00 | | 2007-01-12 | 4,87 | 15.700 | 4,95 | 4,80 | 4,90 | 00:00:00 | | 2007-01-15 | 4,79 | 100 | 4,79 | 4,79 | 4,79 | 00:00:00 | | 2007-01-16 | 4,79 | 4.700 | 4,90 | 4,79 | 4,90 | 00:00:00 | | 2007-01-17 | 5,27 | 14.400 | 5,40 | 4,90 | 4,90 | 00:00:00 | | 2007-01-18 | 5,14 | 12.400 | 5,30 | 5,14 | 5,30 | 00:00:00 | | 2007-01-19 | 5,19 | 17.800 | 5,19 | 4,95 | 4,95 | 00:00:00 | | 2007-01-22 | 5,25 | 4.500 | 5,25 | 5,05 | 5,05 | 00:00:00 | | 2007-01-23 | 5,40 | 16.100 | 5,50 | 5,20 | 5,25 | 00:00:00 | | 2007-01-24 | 5,45 | 2.700 | 5,47 | 5,40 | 5,40 | 00:00:00 | | 2007-01-25 | 5,69 | 22.600 | 5,70 | 5,40 | 5,40 | 00:00:00 | | 2007-01-26 | 6,25 | 60.300 | 6,25 | 5,67 | 5,95 | 00:00:00 | | 2007-01-29 | 6,18 | 19.300 | 6,25 | 5,90 | 6,24 | 00:00:00 | | 2007-01-30 | 6,75 | 25.700 | 6,88 | 6,18 | 6,20 | 00:00:00 | | 2007-01-31 | 6,38 | 27.000 | 6,74 | 6,26 | 6,74 | 00:00:00 | | 2007-02-01 | 6,74 | 46.600 | 6,74 | 6,39 | 6,41 | 00:00:00 | | 2007-02-02 | 6,85 | 18.700 | 6,85 | 6,71 | 6,74 | 00:00:00 | | 2007-02-05 | 6,84 | 55.900 | 7,14 | 6,79 | 6,79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
