|
 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 | | 2002-11-18 | 2,25 | 109 | 2,25 | 2,15 | 2,15 | 00:00:00 | | 2002-11-19 | 2,29 | 204 | 2,30 | 2,20 | 2,20 | 00:00:00 | | 2002-11-20 | 2,28 | 621 | 2,29 | 2,25 | 2,25 | 00:00:00 | | 2002-11-21 | 2,29 | 109 | 2,29 | 2,27 | 2,28 | 00:00:00 | | 2002-11-22 | 2,25 | 893 | 2,35 | 2,25 | 2,29 | 00:00:00 | | 2002-11-25 | 2,30 | 150 | 2,30 | 2,30 | 2,30 | 00:00:00 | | 2002-11-26 | 2,34 | 592 | 2,35 | 2,30 | 2,34 | 00:00:00 | | 2002-11-27 | 2,11 | 206 | 2,33 | 2,11 | 2,33 | 00:00:00 | | 2002-11-28 | 2,14 | 128 | 2,14 | 2,14 | 2,14 | 00:00:00 | | 2002-11-29 | 2,25 | 64 | 2,30 | 2,24 | 2,25 | 00:00:00 | | 2002-12-02 | 2,30 | 105 | 2,40 | 2,30 | 2,40 | 00:00:00 | | 2002-12-03 | 2,48 | 996 | 2,49 | 2,35 | 2,35 | 00:00:00 | | 2002-12-04 | 2,63 | 1.035 | 2,65 | 2,48 | 2,48 | 00:00:00 | | 2002-12-05 | 2,90 | 2.052 | 2,95 | 2,55 | 2,61 | 00:00:00 | | 2002-12-06 | 3,11 | 2.078 | 3,20 | 2,99 | 2,99 | 00:00:00 | | 2002-12-09 | 3,25 | 866 | 3,25 | 3,15 | 3,15 | 00:00:00 | | 2002-12-10 | 3,10 | 623 | 3,25 | 3,00 | 3,25 | 00:00:00 | | 2002-12-11 | 3,15 | 350 | 3,15 | 3,09 | 3,10 | 00:00:00 | | 2002-12-12 | 3,20 | 703 | 3,29 | 3,15 | 3,15 | 00:00:00 | | 2002-12-13 | 3,10 | 334 | 3,30 | 3,05 | 3,20 | 00:00:00 | | 2002-12-16 | 3,14 | 333 | 3,25 | 3,00 | 3,15 | 00:00:00 | | 2002-12-17 | 3,25 | 318 | 3,40 | 3,20 | 3,31 | 00:00:00 | | 2002-12-18 | 3,25 | 249 | 3,29 | 3,18 | 3,29 | 00:00:00 | | 2002-12-19 | 3,15 | 509 | 3,25 | 3,07 | 3,25 | 00:00:00 | | 2002-12-20 | 3,00 | 126 | 3,15 | 3,00 | 3,15 | 00:00:00 | | 2002-12-24 | 3,14 | 42 | 3,14 | 3,06 | 3,14 | 00:00:00 | | 2002-12-27 | 3,13 | 388 | 3,20 | 3,10 | 3,20 | 00:00:00 | | 2002-12-30 | 3,11 | 45 | 3,17 | 3,11 | 3,17 | 00:00:00 | | 2002-12-31 | 3,17 | 60 | 3,20 | 3,14 | 3,14 | 00:00:00 | | 2003-01-02 | 3,25 | 221 | 3,30 | 3,10 | 3,15 | 00:00:00 | | 2003-01-03 | 3,52 | 770 | 3,52 | 3,25 | 3,39 | 00:00:00 | | 2003-01-06 | 3,46 | 543 | 3,70 | 3,46 | 3,55 | 00:00:00 | | 2003-01-07 | 3,55 | 303 | 3,65 | 3,55 | 3,62 | 00:00:00 | | 2003-01-08 | 3,70 | 358 | 3,70 | 3,60 | 3,60 | 00:00:00 | | 2003-01-09 | 3,70 | 252 | 3,80 | 3,67 | 3,70 | 00:00:00 | | 2003-01-10 | 3,85 | 443 | 3,85 | 3,71 | 3,71 | 00:00:00 | | 2003-01-13 | 3,98 | 511 | 3,98 | 3,84 | 3,84 | 00:00:00 | | 2003-01-14 | 3,96 | 659 | 4,05 | 3,86 | 4,05 | 00:00:00 | | 2003-01-15 | 4,25 | 795 | 4,25 | 3,86 | 3,86 | 00:00:00 | | 2003-01-16 | 4,25 | 525 | 4,30 | 4,05 | 4,05 | 00:00:00 | | 2003-01-17 | 4,50 | 1.366 | 4,50 | 4,25 | 4,35 | 00:00:00 | | 2003-01-20 | 4,47 | 701 | 4,65 | 4,40 | 4,55 | 00:00:00 | | 2003-01-21 | 4,39 | 510 | 4,59 | 4,39 | 4,55 | 00:00:00 | | 2003-01-22 | 4,45 | 508 | 4,50 | 4,35 | 4,41 | 00:00:00 | | 2003-01-23 | 4,41 | 646 | 4,60 | 4,40 | 4,60 | 00:00:00 | | 2003-01-24 | 4,30 | 458 | 4,47 | 4,10 | 4,41 | 00:00:00 | | 2003-01-27 | 4,10 | 604 | 4,40 | 4,00 | 4,20 | 00:00:00 | | 2003-01-28 | 3,90 | 750 | 4,00 | 3,42 | 4,00 | 00:00:00 | | 2003-01-29 | 3,94 | 656 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2003-01-30 | 3,90 | 1.094 | 3,95 | 3,80 | 3,95 | 00:00:00 | | 2003-01-31 | 3,89 | 1.408 | 3,90 | 3,63 | 3,85 | 00:00:00 | | 2003-02-03 | 3,90 | 428 | 3,95 | 3,75 | 3,93 | 00:00:00 | | 2003-02-04 | 3,98 | 327 | 3,98 | 3,90 | 3,95 | 00:00:00 | | 2003-02-05 | 3,94 | 587 | 3,95 | 3,83 | 3,95 | 00:00:00 | | 2003-02-06 | 3,78 | 277 | 3,84 | 3,60 | 3,82 | 00:00:00 | | 2003-02-07 | 3,75 | 87 | 3,75 | 3,65 | 3,70 | 00:00:00 | | 2003-02-10 | 3,75 | 278 | 3,75 | 3,60 | 3,70 | 00:00:00 | | 2003-02-11 | 3,90 | 570 | 3,90 | 3,70 | 3,71 | 00:00:00 | | 2003-02-12 | 3,85 | 588 | 3,95 | 3,68 | 3,80 | 00:00:00 | | 2003-02-13 | 3,80 | 870 | 3,87 | 3,75 | 3,75 | 00:00:00 | | 2003-02-14 | 3,81 | 202 | 3,84 | 3,75 | 3,80 | 00:00:00 | | 2003-02-17 | 3,80 | 138 | 3,81 | 3,78 | 3,81 | 00:00:00 | | 2003-02-18 | 3,83 | 233 | 3,83 | 3,66 | 3,75 | 00:00:00 | | 2003-02-19 | 3,75 | 532 | 3,90 | 3,70 | 3,80 | 00:00:00 | | 2003-02-20 | 3,75 | 311 | 3,84 | 3,71 | 3,72 | 00:00:00 | | 2003-02-21 | 3,70 | 179 | 3,80 | 3,70 | 3,80 | 00:00:00 | | 2003-02-24 | 3,70 | 77 | 3,75 | 3,65 | 3,65 | 00:00:00 | | 2003-02-25 | 3,80 | 30 | 3,80 | 3,65 | 3,80 | 00:00:00 | | 2003-02-26 | 3,58 | 365 | 3,75 | 3,58 | 3,60 | 00:00:00 | | 2003-02-27 | 3,60 | 31 | 3,66 | 3,60 | 3,62 | 00:00:00 | | 2003-02-28 | 3,62 | 115 | 3,68 | 3,58 | 3,59 | 00:00:00 | | 2003-03-03 | 3,65 | 268 | 3,70 | 3,56 | 3,62 | 00:00:00 | | 2003-03-04 | 3,71 | 250 | 3,80 | 3,71 | 3,74 | 00:00:00 | | 2003-03-05 | 3,75 | 363 | 3,75 | 3,75 | 3,75 | 00:00:00 | | 2003-03-06 | 3,83 | 512 | 3,85 | 3,76 | 3,85 | 00:00:00 | | 2003-03-07 | 3,75 | 502 | 3,90 | 3,75 | 3,75 | 00:00:00 | | 2003-03-10 | 3,73 | 558 | 3,77 | 3,60 | 3,77 | 00:00:00 | | 2003-03-11 | 3,70 | 38 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2003-03-12 | 3,75 | 110 | 3,75 | 3,66 | 3,66 | 00:00:00 | | 2003-03-13 | 3,60 | 371 | 3,70 | 3,60 | 3,70 | 00:00:00 | | 2003-03-14 | 3,85 | 231 | 3,90 | 3,61 | 3,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
