|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2003-07-10 | 2,67 | 75 | 2,67 | 2,56 | 2,60 | 00:00:00 | | 2003-07-11 | 2,64 | 159 | 2,65 | 2,55 | 2,55 | 00:00:00 | | 2003-07-14 | 2,56 | 15 | 2,56 | 2,55 | 2,55 | 00:00:00 | | 2003-07-15 | 2,53 | 76 | 2,70 | 2,53 | 2,70 | 00:00:00 | | 2003-07-16 | 2,56 | 20 | 2,56 | 2,50 | 2,50 | 00:00:00 | | 2003-07-17 | 2,55 | 266 | 2,60 | 2,50 | 2,51 | 00:00:00 | | 2003-07-18 | 2,59 | 160 | 2,60 | 2,55 | 2,55 | 00:00:00 | | 2003-07-21 | 2,59 | 168 | 2,65 | 2,59 | 2,60 | 00:00:00 | | 2003-07-22 | 2,60 | 85 | 2,60 | 2,55 | 2,59 | 00:00:00 | | 2003-07-23 | 2,55 | 475 | 2,69 | 2,55 | 2,65 | 00:00:00 | | 2003-07-24 | 2,61 | 434 | 2,75 | 2,55 | 2,55 | 00:00:00 | | 2003-07-25 | 2,69 | 121 | 2,69 | 2,61 | 2,61 | 00:00:00 | | 2003-07-28 | 2,70 | 1.026 | 2,80 | 2,66 | 2,66 | 00:00:00 | | 2003-07-29 | 2,80 | 290 | 2,80 | 2,74 | 2,74 | 00:00:00 | | 2003-07-30 | 2,82 | 500 | 2,82 | 2,75 | 2,80 | 00:00:00 | | 2003-07-31 | 2,71 | 303 | 2,80 | 2,71 | 2,80 | 00:00:00 | | 2003-08-01 | 2,70 | 431 | 2,74 | 2,70 | 2,70 | 00:00:00 | | 2003-08-05 | 2,70 | 55 | 2,70 | 2,69 | 2,69 | 00:00:00 | | 2003-08-06 | 2,70 | 420 | 2,70 | 2,69 | 2,69 | 00:00:00 | | 2003-08-07 | 2,65 | 170 | 2,70 | 2,62 | 2,70 | 00:00:00 | | 2003-08-08 | 2,70 | 1.068 | 2,70 | 2,65 | 2,69 | 00:00:00 | | 2003-08-11 | 2,70 | 1.051 | 2,72 | 2,66 | 2,70 | 00:00:00 | | 2003-08-12 | 2,66 | 342 | 2,70 | 2,65 | 2,70 | 00:00:00 | | 2003-08-13 | 2,70 | 1.160 | 2,71 | 2,65 | 2,65 | 00:00:00 | | 2003-08-14 | 2,70 | 456 | 2,70 | 2,69 | 2,70 | 00:00:00 | | 2003-08-15 | 2,70 | 374 | 2,70 | 2,67 | 2,70 | 00:00:00 | | 2003-08-18 | 2,70 | 130 | 2,70 | 2,70 | 2,70 | 00:00:00 | | 2003-08-19 | 2,80 | 1.355 | 2,84 | 2,70 | 2,70 | 00:00:00 | | 2003-08-20 | 2,93 | 6.059 | 3,05 | 2,85 | 3,00 | 00:00:00 | | 2003-08-21 | 3,00 | 1.728 | 3,10 | 2,80 | 3,00 | 00:00:00 | | 2003-08-22 | 3,11 | 192 | 3,25 | 2,99 | 2,99 | 00:00:00 | | 2003-08-25 | 3,10 | 383 | 3,24 | 3,00 | 3,19 | 00:00:00 | | 2003-08-26 | 3,01 | 137 | 3,05 | 2,91 | 3,05 | 00:00:00 | | 2003-08-27 | 3,15 | 313 | 3,25 | 3,01 | 3,01 | 00:00:00 | | 2003-08-28 | 3,35 | 545 | 3,35 | 3,15 | 3,15 | 00:00:00 | | 2003-08-29 | 3,28 | 489 | 3,40 | 3,20 | 3,30 | 00:00:00 | | 2003-09-02 | 3,25 | 627 | 3,40 | 3,20 | 3,25 | 00:00:00 | | 2003-09-03 | 3,23 | 779 | 3,30 | 3,23 | 3,30 | 00:00:00 | | 2003-09-04 | 3,25 | 623 | 3,28 | 3,22 | 3,26 | 00:00:00 | | 2003-09-05 | 3,18 | 1.192 | 3,27 | 3,10 | 3,27 | 00:00:00 | | 2003-09-08 | 3,18 | 238 | 3,18 | 3,10 | 3,12 | 00:00:00 | | 2003-09-09 | 3,21 | 880 | 3,35 | 3,19 | 3,24 | 00:00:00 | | 2003-09-10 | 3,29 | 56 | 3,29 | 3,21 | 3,25 | 00:00:00 | | 2003-09-11 | 3,24 | 264 | 3,28 | 3,19 | 3,28 | 00:00:00 | | 2003-09-12 | 3,20 | 150 | 3,25 | 3,07 | 3,25 | 00:00:00 | | 2003-09-15 | 3,10 | 216 | 3,24 | 3,10 | 3,16 | 00:00:00 | | 2003-09-16 | 3,11 | 40 | 3,20 | 3,11 | 3,20 | 00:00:00 | | 2003-09-17 | 3,10 | 338 | 3,16 | 3,07 | 3,14 | 00:00:00 | | 2003-09-18 | 3,02 | 889 | 3,25 | 3,02 | 3,24 | 00:00:00 | | 2003-09-19 | 3,10 | 605 | 3,13 | 3,04 | 3,04 | 00:00:00 | | 2003-09-22 | 3,12 | 684 | 3,19 | 3,06 | 3,13 | 00:00:00 | | 2003-09-23 | 3,10 | 542 | 3,11 | 3,07 | 3,11 | 00:00:00 | | 2003-09-24 | 3,13 | 33 | 3,14 | 3,10 | 3,14 | 00:00:00 | | 2003-09-25 | 3,06 | 102 | 3,10 | 3,05 | 3,08 | 00:00:00 | | 2003-09-26 | 2,90 | 400 | 3,05 | 2,90 | 3,05 | 00:00:00 | | 2003-09-29 | 3,09 | 121 | 3,10 | 3,00 | 3,04 | 00:00:00 | | 2003-09-30 | 3,00 | 274 | 3,02 | 2,90 | 3,00 | 00:00:00 | | 2003-10-01 | 2,87 | 225 | 3,10 | 2,87 | 3,00 | 00:00:00 | | 2003-10-02 | 2,90 | 228 | 2,90 | 2,84 | 2,86 | 00:00:00 | | 2003-10-03 | 2,67 | 630 | 2,95 | 2,67 | 2,85 | 00:00:00 | | 2003-10-06 | 2,67 | 350 | 2,80 | 2,65 | 2,67 | 00:00:00 | | 2003-10-07 | 2,90 | 322 | 2,90 | 2,67 | 2,75 | 00:00:00 | | 2003-10-08 | 2,80 | 349 | 2,85 | 2,75 | 2,80 | 00:00:00 | | 2003-10-09 | 2,71 | 51.500 | 2,85 | 2,70 | 2,75 | 00:00:00 | | 2003-10-10 | 2,90 | 8.800 | 2,90 | 2,74 | 2,74 | 00:00:00 | | 2003-10-14 | 2,88 | 12.500 | 2,90 | 2,80 | 2,90 | 00:00:00 | | 2003-10-15 | 2,85 | 8.000 | 2,85 | 2,75 | 2,83 | 00:00:00 | | 2003-10-16 | 2,85 | 13.700 | 2,85 | 2,72 | 2,80 | 00:00:00 | | 2003-10-17 | 2,80 | 14.400 | 2,85 | 2,71 | 2,71 | 00:00:00 | | 2003-10-20 | 2,80 | 4.000 | 2,80 | 2,80 | 2,80 | 00:00:00 | | 2003-10-21 | 2,81 | 13.900 | 2,83 | 2,77 | 2,80 | 00:00:00 | | 2003-10-22 | 2,99 | 67.100 | 3,00 | 2,78 | 2,88 | 00:00:00 | | 2003-10-23 | 2,85 | 19.700 | 2,95 | 2,85 | 2,89 | 00:00:00 | | 2003-10-24 | 3,15 | 117.500 | 3,15 | 3,02 | 3,05 | 00:00:00 | | 2003-10-27 | 3,15 | 52.900 | 3,15 | 3,07 | 3,07 | 00:00:00 | | 2003-10-28 | 3,05 | 41.700 | 3,15 | 3,05 | 3,15 | 00:00:00 | | 2003-10-29 | 3,04 | 57.200 | 3,05 | 2,98 | 3,05 | 00:00:00 | | 2003-10-30 | 2,95 | 33.900 | 3,05 | 2,95 | 3,00 | 00:00:00 | | 2003-10-31 | 2,95 | 65.200 | 3,05 | 2,95 | 3,04 | 00:00:00 | | 2003-11-03 | 3,01 | 73.900 | 3,07 | 2,95 | 3,00 | 00:00:00 | | 2003-11-04 | 3,00 | 36.200 | 3,05 | 2,95 | 3,04 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
