|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-09-24 | 6,20 | 21.700 | 6,50 | 6,20 | 6,25 | 00:00:00 | | 2007-09-25 | 6,35 | 8.700 | 6,45 | 6,20 | 6,45 | 00:00:00 | | 2007-09-26 | 6,32 | 15.200 | 6,36 | 6,32 | 6,36 | 00:00:00 | | 2007-09-27 | 6,40 | 11.800 | 6,50 | 6,40 | 6,40 | 00:00:00 | | 2007-09-28 | 6,50 | 98.200 | 6,60 | 6,35 | 6,40 | 00:00:00 | | 2007-10-01 | 6,72 | 43.900 | 6,74 | 6,40 | 6,48 | 00:00:00 | | 2007-10-02 | 6,57 | 15.400 | 6,60 | 6,40 | 6,50 | 00:00:00 | | 2007-10-03 | 6,70 | 7.100 | 6,70 | 6,60 | 6,60 | 00:00:00 | | 2007-10-04 | 6,50 | 13.200 | 6,71 | 6,50 | 6,65 | 00:00:00 | | 2007-10-05 | 6,65 | 8.100 | 6,74 | 6,65 | 6,74 | 00:00:00 | | 2007-10-09 | 6,70 | 35.000 | 6,72 | 6,51 | 6,51 | 00:00:00 | | 2007-10-10 | 6,58 | 10.800 | 6,58 | 6,50 | 6,55 | 00:00:00 | | 2007-10-11 | 6,45 | 27.600 | 6,80 | 6,26 | 6,50 | 00:00:00 | | 2007-10-12 | 7,60 | 41.200 | 8,00 | 6,60 | 6,60 | 00:00:00 | | 2007-10-15 | 8,15 | 59.800 | 8,15 | 7,63 | 7,80 | 00:00:00 | | 2007-10-16 | 7,86 | 44.700 | 8,25 | 7,86 | 8,20 | 00:00:00 | | 2007-10-17 | 8,24 | 49.500 | 8,28 | 8,01 | 8,05 | 00:00:00 | | 2007-10-18 | 8,36 | 46.100 | 8,38 | 8,22 | 8,30 | 00:00:00 | | 2007-10-19 | 8,00 | 7.600 | 8,37 | 8,00 | 8,37 | 00:00:00 | | 2007-10-22 | 8,22 | 4.900 | 8,35 | 8,10 | 8,35 | 00:00:00 | | 2007-10-23 | 8,02 | 18.300 | 8,21 | 8,02 | 8,21 | 00:00:00 | | 2007-10-24 | 7,90 | 13.400 | 8,10 | 7,85 | 7,98 | 00:00:00 | | 2007-10-25 | 8,10 | 7.600 | 8,10 | 7,80 | 7,80 | 00:00:00 | | 2007-10-26 | 8,10 | 8.200 | 8,10 | 7,75 | 8,08 | 00:00:00 | | 2007-10-29 | 8,08 | 12.800 | 8,10 | 7,91 | 8,10 | 00:00:00 | | 2007-10-30 | 7,95 | 9.300 | 7,95 | 7,90 | 7,91 | 00:00:00 | | 2007-10-31 | 8,00 | 9.900 | 8,00 | 7,60 | 7,98 | 00:00:00 | | 2007-11-01 | 7,67 | 9.500 | 8,00 | 7,63 | 8,00 | 00:00:00 | | 2007-11-02 | 7,76 | 18.000 | 7,95 | 7,63 | 7,63 | 00:00:00 | | 2007-11-05 | 7,90 | 7.000 | 7,91 | 7,80 | 7,91 | 00:00:00 | | 2007-11-06 | 8,00 | 27.800 | 8,08 | 7,82 | 7,91 | 00:00:00 | | 2007-11-07 | 8,06 | 35.200 | 8,10 | 7,95 | 8,05 | 00:00:00 | | 2007-11-08 | 8,05 | 8.200 | 8,12 | 8,05 | 8,08 | 00:00:00 | | 2007-11-09 | 7,91 | 7.700 | 8,00 | 7,70 | 7,98 | 00:00:00 | | 2007-11-12 | 7,74 | 29.800 | 7,75 | 7,50 | 7,75 | 00:00:00 | | 2007-11-13 | 7,67 | 12.000 | 8,06 | 7,64 | 7,96 | 00:00:00 | | 2007-11-14 | 7,90 | 3.700 | 7,90 | 7,60 | 7,60 | 00:00:00 | | 2007-11-15 | 7,85 | 6.500 | 7,85 | 7,60 | 7,81 | 00:00:00 | | 2007-11-16 | 7,80 | 6.200 | 7,80 | 7,61 | 7,65 | 00:00:00 | | 2007-11-19 | 7,90 | 22.300 | 8,00 | 7,60 | 7,85 | 00:00:00 | | 2007-11-20 | 7,99 | 3.500 | 7,99 | 7,79 | 7,84 | 00:00:00 | | 2007-11-21 | 7,95 | 25.100 | 8,15 | 7,75 | 7,95 | 00:00:00 | | 2007-11-22 | 7,85 | 4.700 | 7,85 | 7,81 | 7,82 | 00:00:00 | | 2007-11-23 | 8,25 | 37.100 | 8,25 | 7,57 | 8,15 | 00:00:00 | | 2007-11-26 | 8,05 | 9.000 | 8,25 | 8,01 | 8,01 | 00:00:00 | | 2007-11-27 | 8,10 | 12.600 | 8,15 | 8,05 | 8,05 | 00:00:00 | | 2007-11-28 | 7,73 | 14.800 | 8,06 | 7,70 | 8,06 | 00:00:00 | | 2007-11-29 | 7,70 | 17.800 | 7,81 | 7,70 | 7,75 | 00:00:00 | | 2007-11-30 | 7,85 | 7.900 | 8,00 | 7,71 | 7,71 | 00:00:00 | | 2007-12-03 | 7,85 | 17.700 | 7,85 | 7,60 | 7,60 | 00:00:00 | | 2007-12-04 | 7,80 | 6.800 | 7,86 | 7,80 | 7,83 | 00:00:00 | | 2007-12-05 | 7,75 | 12.800 | 7,90 | 7,65 | 7,65 | 00:00:00 | | 2007-12-06 | 7,95 | 6.500 | 7,99 | 7,85 | 7,85 | 00:00:00 | | 2007-12-07 | 8,05 | 3.400 | 8,05 | 7,90 | 7,90 | 00:00:00 | | 2007-12-10 | 7,95 | 13.500 | 8,00 | 7,95 | 7,97 | 00:00:00 | | 2007-12-11 | 8,05 | 12.800 | 8,05 | 7,95 | 8,00 | 00:00:00 | | 2007-12-12 | 8,00 | 6.000 | 8,10 | 8,00 | 8,00 | 00:00:00 | | 2007-12-13 | 8,05 | 9.000 | 8,07 | 8,00 | 8,05 | 00:00:00 | | 2007-12-14 | 8,00 | 11.800 | 8,10 | 7,81 | 7,95 | 00:00:00 | | 2007-12-17 | 7,94 | 5.600 | 8,00 | 7,91 | 8,00 | 00:00:00 | | 2007-12-18 | 7,95 | 4.700 | 7,97 | 7,95 | 7,97 | 00:00:00 | | 2007-12-19 | 8,00 | 9.100 | 8,00 | 7,88 | 8,00 | 00:00:00 | | 2007-12-20 | 8,14 | 5.200 | 8,14 | 7,80 | 7,97 | 00:00:00 | | 2007-12-21 | 8,15 | 12.400 | 8,15 | 8,14 | 8,15 | 00:00:00 | | 2007-12-24 | 8,05 | 4.500 | 8,15 | 8,05 | 8,13 | 00:00:00 | | 2007-12-27 | 7,79 | 14.200 | 8,10 | 7,79 | 8,02 | 00:00:00 | | 2007-12-28 | 8,08 | 18.700 | 8,08 | 7,64 | 7,74 | 00:00:00 | | 2007-12-31 | 8,24 | 24.200 | 8,25 | 7,65 | 7,65 | 00:00:00 | | 2008-01-02 | 8,20 | 4.000 | 8,25 | 7,85 | 8,25 | 00:00:00 | | 2008-01-03 | 8,11 | 12.100 | 8,15 | 7,90 | 8,15 | 00:00:00 | | 2008-01-04 | 8,12 | 16.900 | 8,12 | 7,75 | 7,93 | 00:00:00 | | 2008-01-07 | 8,00 | 3.000 | 8,10 | 8,00 | 8,00 | 00:00:00 | | 2008-01-08 | 8,03 | 10.500 | 8,04 | 7,95 | 8,04 | 00:00:00 | | 2008-01-09 | 7,94 | 4.800 | 8,05 | 7,94 | 8,05 | 00:00:00 | | 2008-01-10 | 8,24 | 13.800 | 8,24 | 7,90 | 8,00 | 00:00:00 | | 2008-01-11 | 8,00 | 11.800 | 8,23 | 8,00 | 8,00 | 00:00:00 | | 2008-01-14 | 8,12 | 7.200 | 8,21 | 8,12 | 8,16 | 00:00:00 | | 2008-01-15 | 8,11 | 10.200 | 8,20 | 8,03 | 8,20 | 00:00:00 | | 2008-01-16 | 8,20 | 27.300 | 8,25 | 8,00 | 8,00 | 00:00:00 | | 2008-01-17 | 8,00 | 11.300 | 8,15 | 7,79 | 8,15 | 00:00:00 | | 2008-01-18 | 7,90 | 33.200 | 7,90 | 7,65 | 7,85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
