|
 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 | | 2003-03-14 | 3,85 | 231 | 3,90 | 3,61 | 3,65 | 00:00:00 | | 2003-03-17 | 3,72 | 21 | 3,72 | 3,70 | 3,70 | 00:00:00 | | 2003-03-18 | 3,90 | 39 | 3,90 | 3,78 | 3,85 | 00:00:00 | | 2003-03-19 | 3,84 | 94 | 3,90 | 3,77 | 3,80 | 00:00:00 | | 2003-03-20 | 3,77 | 7 | 3,77 | 3,77 | 3,77 | 00:00:00 | | 2003-03-21 | 3,65 | 272 | 3,80 | 3,65 | 3,80 | 00:00:00 | | 2003-03-24 | 3,66 | 94 | 3,70 | 3,65 | 3,70 | 00:00:00 | | 2003-03-25 | 3,66 | 65 | 3,66 | 3,66 | 3,66 | 00:00:00 | | 2003-03-26 | 3,60 | 54 | 3,62 | 3,60 | 3,62 | 00:00:00 | | 2003-03-27 | 3,75 | 85 | 3,75 | 3,57 | 3,60 | 00:00:00 | | 2003-03-28 | 3,58 | 129 | 3,75 | 3,58 | 3,58 | 00:00:00 | | 2003-03-31 | 3,58 | 84 | 3,67 | 3,55 | 3,57 | 00:00:00 | | 2003-04-01 | 3,50 | 322 | 3,58 | 3,30 | 3,58 | 00:00:00 | | 2003-04-02 | 3,40 | 118 | 3,55 | 3,35 | 3,55 | 00:00:00 | | 2003-04-03 | 3,40 | 120 | 3,50 | 3,36 | 3,36 | 00:00:00 | | 2003-04-04 | 3,30 | 598 | 3,31 | 3,20 | 3,25 | 00:00:00 | | 2003-04-07 | 3,20 | 118 | 3,30 | 3,20 | 3,30 | 00:00:00 | | 2003-04-08 | 3,10 | 165 | 3,25 | 3,10 | 3,16 | 00:00:00 | | 2003-04-09 | 3,29 | 238 | 3,35 | 3,15 | 3,15 | 00:00:00 | | 2003-04-10 | 3,33 | 43 | 3,33 | 3,30 | 3,33 | 00:00:00 | | 2003-04-11 | 3,45 | 145 | 3,45 | 3,20 | 3,20 | 00:00:00 | | 2003-04-14 | 3,38 | 67 | 3,50 | 3,20 | 3,50 | 00:00:00 | | 2003-04-15 | 3,40 | 58 | 3,40 | 3,28 | 3,28 | 00:00:00 | | 2003-04-16 | 3,25 | 175 | 3,40 | 3,25 | 3,40 | 00:00:00 | | 2003-04-17 | 3,20 | 112 | 3,30 | 3,20 | 3,25 | 00:00:00 | | 2003-04-21 | 3,30 | 55 | 3,32 | 3,20 | 3,20 | 00:00:00 | | 2003-04-22 | 3,45 | 133 | 3,45 | 3,32 | 3,32 | 00:00:00 | | 2003-04-23 | 3,37 | 7 | 3,37 | 3,37 | 3,37 | 00:00:00 | | 2003-04-24 | 3,40 | 126 | 3,40 | 3,26 | 3,40 | 00:00:00 | | 2003-04-25 | 3,25 | 68 | 3,32 | 3,25 | 3,32 | 00:00:00 | | 2003-04-28 | 3,30 | 51 | 3,30 | 3,25 | 3,30 | 00:00:00 | | 2003-04-29 | 3,40 | 313 | 3,40 | 3,35 | 3,35 | 00:00:00 | | 2003-04-30 | 3,50 | 343 | 3,75 | 3,40 | 3,40 | 00:00:00 | | 2003-05-01 | 3,55 | 393 | 3,55 | 3,45 | 3,50 | 00:00:00 | | 2003-05-02 | 3,55 | 215 | 3,55 | 3,45 | 3,55 | 00:00:00 | | 2003-05-05 | 3,67 | 371 | 3,75 | 3,55 | 3,55 | 00:00:00 | | 2003-05-06 | 3,80 | 683 | 4,00 | 3,69 | 3,75 | 00:00:00 | | 2003-05-07 | 3,70 | 404 | 3,80 | 3,65 | 3,80 | 00:00:00 | | 2003-05-08 | 3,65 | 459 | 3,75 | 3,61 | 3,70 | 00:00:00 | | 2003-05-09 | 3,60 | 96 | 3,65 | 3,56 | 3,65 | 00:00:00 | | 2003-05-12 | 3,43 | 155 | 3,60 | 3,43 | 3,60 | 00:00:00 | | 2003-05-13 | 3,40 | 161 | 3,46 | 3,40 | 3,42 | 00:00:00 | | 2003-05-14 | 3,28 | 252 | 3,41 | 3,28 | 3,41 | 00:00:00 | | 2003-05-15 | 3,14 | 245 | 3,25 | 3,06 | 3,25 | 00:00:00 | | 2003-05-16 | 3,10 | 194 | 3,20 | 3,10 | 3,12 | 00:00:00 | | 2003-05-20 | 3,10 | 301 | 3,20 | 3,05 | 3,20 | 00:00:00 | | 2003-05-21 | 3,10 | 472 | 3,22 | 3,01 | 3,19 | 00:00:00 | | 2003-05-22 | 3,05 | 230 | 3,10 | 3,05 | 3,10 | 00:00:00 | | 2003-05-23 | 3,10 | 122 | 3,15 | 3,09 | 3,15 | 00:00:00 | | 2003-05-26 | 3,00 | 263 | 3,10 | 2,96 | 3,10 | 00:00:00 | | 2003-05-27 | 2,81 | 209 | 3,03 | 2,81 | 3,00 | 00:00:00 | | 2003-05-28 | 2,64 | 986 | 2,75 | 2,60 | 2,75 | 00:00:00 | | 2003-05-29 | 2,75 | 851 | 2,75 | 2,65 | 2,65 | 00:00:00 | | 2003-05-30 | 2,70 | 105 | 2,81 | 2,66 | 2,70 | 00:00:00 | | 2003-06-02 | 2,72 | 36 | 2,73 | 2,72 | 2,73 | 00:00:00 | | 2003-06-03 | 2,78 | 134 | 2,90 | 2,72 | 2,72 | 00:00:00 | | 2003-06-04 | 2,79 | 152 | 2,79 | 2,69 | 2,75 | 00:00:00 | | 2003-06-05 | 2,72 | 194 | 2,85 | 2,72 | 2,84 | 00:00:00 | | 2003-06-06 | 2,79 | 12 | 2,79 | 2,68 | 2,68 | 00:00:00 | | 2003-06-09 | 2,70 | 123 | 2,75 | 2,65 | 2,68 | 00:00:00 | | 2003-06-10 | 2,69 | 79 | 2,69 | 2,63 | 2,65 | 00:00:00 | | 2003-06-11 | 2,57 | 145 | 2,61 | 2,57 | 2,61 | 00:00:00 | | 2003-06-12 | 2,60 | 55 | 2,70 | 2,60 | 2,70 | 00:00:00 | | 2003-06-13 | 2,72 | 143 | 2,75 | 2,65 | 2,75 | 00:00:00 | | 2003-06-16 | 2,65 | 23 | 2,72 | 2,65 | 2,72 | 00:00:00 | | 2003-06-17 | 2,75 | 82 | 2,75 | 2,60 | 2,60 | 00:00:00 | | 2003-06-18 | 2,68 | 180 | 2,80 | 2,68 | 2,75 | 00:00:00 | | 2003-06-19 | 2,73 | 161 | 2,78 | 2,65 | 2,75 | 00:00:00 | | 2003-06-20 | 2,80 | 395 | 2,90 | 2,66 | 2,66 | 00:00:00 | | 2003-06-23 | 2,79 | 20 | 2,79 | 2,79 | 2,79 | 00:00:00 | | 2003-06-24 | 2,75 | 120 | 2,79 | 2,72 | 2,79 | 00:00:00 | | 2003-06-25 | 2,75 | 81 | 2,75 | 2,70 | 2,74 | 00:00:00 | | 2003-06-26 | 2,75 | 141 | 2,75 | 2,65 | 2,68 | 00:00:00 | | 2003-06-27 | 2,75 | 121 | 2,75 | 2,62 | 2,62 | 00:00:00 | | 2003-06-30 | 2,75 | 105 | 2,75 | 2,62 | 2,65 | 00:00:00 | | 2003-07-02 | 2,62 | 176 | 2,68 | 2,52 | 2,65 | 00:00:00 | | 2003-07-04 | 2,60 | 5 | 2,60 | 2,60 | 2,60 | 00:00:00 | | 2003-07-07 | 2,63 | 12 | 2,67 | 2,63 | 2,67 | 00:00:00 | | 2003-07-08 | 2,60 | 109 | 2,75 | 2,60 | 2,74 | 00:00:00 | | 2003-07-09 | 2,60 | 154 | 2,75 | 2,53 | 2,75 | 00:00:00 | | 2003-07-10 | 2,67 | 75 | 2,67 | 2,56 | 2,60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
