|
 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 2024-04-16 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2008-05-13 | 6,20 | 7.700 | 6,20 | 6,12 | 6,12 | 00:00:00 | | 2008-05-14 | 6,10 | 18.300 | 6,25 | 6,08 | 6,25 | 00:00:00 | | 2008-05-15 | 6,24 | 36.000 | 6,28 | 6,08 | 6,28 | 00:00:00 | | 2008-05-16 | 6,20 | 19.000 | 6,20 | 6,10 | 6,10 | 00:00:00 | | 2008-05-20 | 6,20 | 27.800 | 6,30 | 6,10 | 6,30 | 00:00:00 | | 2008-05-21 | 6,30 | 59.600 | 6,30 | 6,20 | 6,20 | 00:00:00 | | 2008-05-22 | 6,30 | 50.200 | 6,34 | 6,22 | 6,33 | 00:00:00 | | 2008-05-23 | 6,37 | 11.500 | 6,39 | 6,30 | 6,30 | 00:00:00 | | 2008-05-26 | 6,33 | 4.600 | 6,39 | 6,33 | 6,39 | 00:00:00 | | 2008-05-27 | 6,39 | 14.700 | 6,39 | 6,33 | 6,34 | 00:00:00 | | 2008-05-28 | 6,30 | 39.100 | 6,35 | 6,30 | 6,35 | 00:00:00 | | 2008-05-29 | 6,35 | 46.300 | 6,36 | 6,30 | 6,30 | 00:00:00 | | 2008-05-30 | 6,40 | 6.200 | 6,50 | 6,40 | 6,40 | 00:00:00 | | 2008-06-02 | 6,88 | 8.500 | 6,88 | 6,30 | 6,30 | 00:00:00 | | 2008-06-03 | 6,45 | 10.200 | 7,00 | 6,45 | 7,00 | 00:00:00 | | 2008-06-04 | 6,45 | 5.100 | 6,90 | 6,45 | 6,45 | 00:00:00 | | 2008-06-05 | 6,79 | 6.300 | 6,83 | 6,60 | 6,76 | 00:00:00 | | 2008-06-06 | 6,85 | 10.200 | 6,85 | 6,45 | 6,55 | 00:00:00 | | 2008-06-09 | 6,75 | 3.000 | 6,75 | 6,56 | 6,57 | 00:00:00 | | 2008-06-10 | 6,52 | 3.500 | 6,62 | 6,52 | 6,62 | 00:00:00 | | 2008-06-11 | 6,62 | 1.700 | 6,62 | 6,52 | 6,52 | 00:00:00 | | 2008-06-12 | 6,70 | 7.600 | 6,78 | 6,55 | 6,75 | 00:00:00 | | 2008-06-13 | 6,65 | 1.900 | 6,67 | 6,55 | 6,55 | 00:00:00 | | 2008-06-16 | 6,62 | 20.100 | 6,65 | 6,62 | 6,65 | 00:00:00 | | 2008-06-17 | 6,65 | 2.800 | 6,65 | 6,62 | 6,62 | 00:00:00 | | 2008-06-18 | 6,59 | 6.000 | 6,79 | 6,59 | 6,65 | 00:00:00 | | 2008-06-19 | 6,75 | 6.700 | 6,75 | 6,55 | 6,55 | 00:00:00 | | 2008-06-20 | 6,90 | 51.000 | 6,90 | 6,40 | 6,50 | 00:00:00 | | 2008-06-23 | 6,75 | 16.400 | 6,95 | 6,70 | 6,90 | 00:00:00 | | 2008-06-24 | 6,80 | 7.400 | 6,90 | 6,75 | 6,78 | 00:00:00 | | 2008-06-25 | 6,90 | 7.400 | 6,95 | 6,80 | 6,85 | 00:00:00 | | 2008-06-26 | 6,90 | 8.000 | 6,90 | 6,75 | 6,90 | 00:00:00 | | 2008-06-27 | 6,93 | 34.400 | 6,93 | 6,71 | 6,90 | 00:00:00 | | 2008-06-30 | 7,50 | 23.500 | 7,50 | 6,92 | 6,93 | 00:00:00 | | 2008-07-02 | 7,50 | 2.600 | 7,50 | 7,19 | 7,49 | 00:00:00 | | 2008-07-03 | 7,10 | 13.500 | 7,60 | 7,10 | 7,60 | 00:00:00 | | 2008-07-04 | 7,10 | 600 | 7,15 | 7,10 | 7,15 | 00:00:00 | | 2008-07-07 | 7,50 | 9.300 | 7,50 | 7,08 | 7,17 | 00:00:00 | | 2008-07-08 | 7,20 | 30.100 | 7,48 | 7,18 | 7,25 | 00:00:00 | | 2008-07-09 | 7,20 | 0 | 7,20 | 7,20 | 7,20 | 00:00:00 | | 2008-07-10 | 7,17 | 25.500 | 7,20 | 7,15 | 7,15 | 00:00:00 | | 2008-07-11 | 7,25 | 5.800 | 7,43 | 7,25 | 7,25 | 00:00:00 | | 2008-07-14 | 7,52 | 9.400 | 7,59 | 7,23 | 7,27 | 00:00:00 | | 2008-07-15 | 7,30 | 50.200 | 7,51 | 7,17 | 7,34 | 00:00:00 | | 2008-07-16 | 7,30 | 22.800 | 7,30 | 7,17 | 7,17 | 00:00:00 | | 2008-07-17 | 7,25 | 2.900 | 7,25 | 7,19 | 7,21 | 00:00:00 | | 2008-07-18 | 7,24 | 22.000 | 7,24 | 7,17 | 7,17 | 00:00:00 | | 2008-07-21 | 7,05 | 139.100 | 7,25 | 7,05 | 7,25 | 00:00:00 | | 2008-07-22 | 7,09 | 54.300 | 7,24 | 6,70 | 7,24 | 00:00:00 | | 2008-07-23 | 6,50 | 20.600 | 7,00 | 6,46 | 7,00 | 00:00:00 | | 2008-07-24 | 6,90 | 11.600 | 6,90 | 6,46 | 6,50 | 00:00:00 | | 2008-07-25 | 6,84 | 9.900 | 6,89 | 6,48 | 6,70 | 00:00:00 | | 2008-07-28 | 6,61 | 7.900 | 6,84 | 6,50 | 6,84 | 00:00:00 | | 2008-07-29 | 6,84 | 4.200 | 6,84 | 6,68 | 6,70 | 00:00:00 | | 2008-07-30 | 6,51 | 18.300 | 6,94 | 6,51 | 6,87 | 00:00:00 | | 2008-07-31 | 6,75 | 8.600 | 6,94 | 6,75 | 6,94 | 00:00:00 | | 2008-08-01 | 6,95 | 2.600 | 6,95 | 6,94 | 6,94 | 00:00:00 | | 2008-08-05 | 6,49 | 32.300 | 6,79 | 6,49 | 6,67 | 00:00:00 | | 2008-08-06 | 6,35 | 17.400 | 6,78 | 6,35 | 6,78 | 00:00:00 | | 2008-08-07 | 6,29 | 30.500 | 6,34 | 6,28 | 6,34 | 00:00:00 | | 2008-08-08 | 6,05 | 18.700 | 6,38 | 5,95 | 6,38 | 00:00:00 | | 2008-08-11 | 5,65 | 33.400 | 5,95 | 5,65 | 5,95 | 00:00:00 | | 2008-08-12 | 5,75 | 22.900 | 5,75 | 5,55 | 5,70 | 00:00:00 | | 2008-08-13 | 6,04 | 25.000 | 6,04 | 5,60 | 5,60 | 00:00:00 | | 2008-08-14 | 5,65 | 3.300 | 6,60 | 5,65 | 6,60 | 00:00:00 | | 2008-08-15 | 6,10 | 600 | 6,10 | 6,10 | 6,10 | 00:00:00 | | 2008-08-18 | 6,11 | 14.800 | 6,93 | 6,00 | 6,06 | 00:00:00 | | 2008-08-19 | 6,40 | 13.100 | 6,40 | 6,13 | 6,13 | 00:00:00 | | 2008-08-20 | 6,13 | 14.200 | 6,30 | 6,13 | 6,18 | 00:00:00 | | 2008-08-21 | 6,06 | 11.100 | 6,49 | 6,00 | 6,49 | 00:00:00 | | 2008-08-22 | 6,00 | 3.500 | 6,00 | 6,00 | 6,00 | 00:00:00 | | 2008-08-25 | 5,98 | 10.900 | 6,00 | 5,98 | 6,00 | 00:00:00 | | 2008-08-26 | 5,94 | 2.600 | 5,94 | 5,94 | 5,94 | 00:00:00 | | 2008-08-27 | 5,96 | 2.100 | 6,00 | 5,96 | 6,00 | 00:00:00 | | 2008-08-28 | 6,50 | 6.500 | 6,50 | 5,97 | 5,97 | 00:00:00 | | 2008-08-29 | 6,49 | 5.000 | 6,49 | 6,25 | 6,49 | 00:00:00 | | 2008-09-02 | 6,07 | 16.600 | 6,20 | 6,07 | 6,20 | 00:00:00 | | 2008-09-03 | 5,75 | 18.000 | 6,12 | 5,75 | 6,12 | 00:00:00 | | 2008-09-04 | 5,50 | 17.000 | 5,81 | 5,50 | 5,81 | 00:00:00 | | 2008-09-05 | 5,50 | 7.400 | 5,67 | 5,40 | 5,50 | 00:00:00 | | 2008-09-08 | 5,40 | 6.800 | 5,45 | 5,40 | 5,45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
