|
 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 | | 2003-11-04 | 3,00 | 36.200 | 3,05 | 2,95 | 3,04 | 00:00:00 | | 2003-11-05 | 3,00 | 70.200 | 3,05 | 2,95 | 3,02 | 00:00:00 | | 2003-11-06 | 2,95 | 5.600 | 3,00 | 2,95 | 2,96 | 00:00:00 | | 2003-11-07 | 2,95 | 22.100 | 3,00 | 2,95 | 2,96 | 00:00:00 | | 2003-11-10 | 3,05 | 228.400 | 3,05 | 2,95 | 3,05 | 00:00:00 | | 2003-11-11 | 3,20 | 70.700 | 3,25 | 2,98 | 3,00 | 00:00:00 | | 2003-11-12 | 3,40 | 45.500 | 3,60 | 3,15 | 3,15 | 00:00:00 | | 2003-11-13 | 3,50 | 81.300 | 3,55 | 3,40 | 3,45 | 00:00:00 | | 2003-11-14 | 3,55 | 80.700 | 3,60 | 3,40 | 3,45 | 00:00:00 | | 2003-11-17 | 3,46 | 24.200 | 3,55 | 3,25 | 3,25 | 00:00:00 | | 2003-11-18 | 3,54 | 24.400 | 3,55 | 3,42 | 3,42 | 00:00:00 | | 2003-11-19 | 3,50 | 19.200 | 3,55 | 3,50 | 3,51 | 00:00:00 | | 2003-11-20 | 3,55 | 13.300 | 3,55 | 3,45 | 3,50 | 00:00:00 | | 2003-11-21 | 3,45 | 160.900 | 3,75 | 3,40 | 3,60 | 00:00:00 | | 2003-11-24 | 3,37 | 25.400 | 3,49 | 3,35 | 3,40 | 00:00:00 | | 2003-11-25 | 3,41 | 11.600 | 3,48 | 3,31 | 3,31 | 00:00:00 | | 2003-11-26 | 3,60 | 48.800 | 3,60 | 3,40 | 3,40 | 00:00:00 | | 2003-11-27 | 3,45 | 11.000 | 3,60 | 3,45 | 3,55 | 00:00:00 | | 2003-11-28 | 3,57 | 33.100 | 3,65 | 3,50 | 3,60 | 00:00:00 | | 2003-12-01 | 3,65 | 59.800 | 3,70 | 3,50 | 3,55 | 00:00:00 | | 2003-12-02 | 3,56 | 30.000 | 3,56 | 3,45 | 3,50 | 00:00:00 | | 2003-12-03 | 3,55 | 31.200 | 3,65 | 3,48 | 3,65 | 00:00:00 | | 2003-12-04 | 3,59 | 180.500 | 3,65 | 3,45 | 3,55 | 00:00:00 | | 2003-12-05 | 3,52 | 439.600 | 3,60 | 3,40 | 3,51 | 00:00:00 | | 2003-12-08 | 3,45 | 17.600 | 3,55 | 3,41 | 3,52 | 00:00:00 | | 2003-12-09 | 3,46 | 38.600 | 3,60 | 3,45 | 3,45 | 00:00:00 | | 2003-12-10 | 3,42 | 16.900 | 3,42 | 3,32 | 3,41 | 00:00:00 | | 2003-12-11 | 3,30 | 15.500 | 3,40 | 3,26 | 3,30 | 00:00:00 | | 2003-12-12 | 3,39 | 6.500 | 3,45 | 3,35 | 3,40 | 00:00:00 | | 2003-12-15 | 3,60 | 80.600 | 3,67 | 3,44 | 3,45 | 00:00:00 | | 2003-12-16 | 3,60 | 54.800 | 3,75 | 3,55 | 3,60 | 00:00:00 | | 2003-12-17 | 3,50 | 477.300 | 3,55 | 3,35 | 3,50 | 00:00:00 | | 2003-12-18 | 3,53 | 19.300 | 3,65 | 3,50 | 3,60 | 00:00:00 | | 2003-12-19 | 3,65 | 17.700 | 3,65 | 3,51 | 3,54 | 00:00:00 | | 2003-12-22 | 3,80 | 28.000 | 3,80 | 3,55 | 3,56 | 00:00:00 | | 2003-12-23 | 3,81 | 19.800 | 3,81 | 3,64 | 3,78 | 00:00:00 | | 2003-12-24 | 3,96 | 35.700 | 3,98 | 3,71 | 3,71 | 00:00:00 | | 2003-12-29 | 4,14 | 47.400 | 4,30 | 4,05 | 4,30 | 00:00:00 | | 2003-12-30 | 4,30 | 34.600 | 4,50 | 4,15 | 4,33 | 00:00:00 | | 2003-12-31 | 4,30 | 30.000 | 4,44 | 4,25 | 4,44 | 00:00:00 | | 2004-01-02 | 4,80 | 27.100 | 4,80 | 4,48 | 4,48 | 00:00:00 | | 2004-01-05 | 4,79 | 40.300 | 4,90 | 4,65 | 4,90 | 00:00:00 | | 2004-01-06 | 4,75 | 53.300 | 4,78 | 4,32 | 4,78 | 00:00:00 | | 2004-01-07 | 4,74 | 31.700 | 4,74 | 4,36 | 4,50 | 00:00:00 | | 2004-01-08 | 4,58 | 21.700 | 4,72 | 4,51 | 4,72 | 00:00:00 | | 2004-01-09 | 4,72 | 28.800 | 4,75 | 4,60 | 4,67 | 00:00:00 | | 2004-01-12 | 4,65 | 38.600 | 4,72 | 4,64 | 4,72 | 00:00:00 | | 2004-01-13 | 4,42 | 47.800 | 4,68 | 4,40 | 4,68 | 00:00:00 | | 2004-01-14 | 4,39 | 60.700 | 4,39 | 4,25 | 4,35 | 00:00:00 | | 2004-01-15 | 4,40 | 78.600 | 4,42 | 4,17 | 4,25 | 00:00:00 | | 2004-01-16 | 4,50 | 12.600 | 4,50 | 4,38 | 4,50 | 00:00:00 | | 2004-01-19 | 4,65 | 20.200 | 4,65 | 4,40 | 4,60 | 00:00:00 | | 2004-01-20 | 4,66 | 37.800 | 4,75 | 4,65 | 4,74 | 00:00:00 | | 2004-01-21 | 4,55 | 10.500 | 4,70 | 4,55 | 4,70 | 00:00:00 | | 2004-01-22 | 4,65 | 33.800 | 4,74 | 4,52 | 4,65 | 00:00:00 | | 2004-01-23 | 4,68 | 25.800 | 4,70 | 4,47 | 4,47 | 00:00:00 | | 2004-01-26 | 4,60 | 14.700 | 4,62 | 4,41 | 4,62 | 00:00:00 | | 2004-01-27 | 4,55 | 43.900 | 4,65 | 4,45 | 4,60 | 00:00:00 | | 2004-01-28 | 4,77 | 61.600 | 4,80 | 4,63 | 4,63 | 00:00:00 | | 2004-01-29 | 4,60 | 34.900 | 4,80 | 4,60 | 4,80 | 00:00:00 | | 2004-01-30 | 4,60 | 12.000 | 4,60 | 4,50 | 4,50 | 00:00:00 | | 2004-02-02 | 4,50 | 22.700 | 4,65 | 4,50 | 4,60 | 00:00:00 | | 2004-02-03 | 4,48 | 21.500 | 4,53 | 4,48 | 4,50 | 00:00:00 | | 2004-02-04 | 4,40 | 38.300 | 4,55 | 4,39 | 4,55 | 00:00:00 | | 2004-02-05 | 4,41 | 17.600 | 4,45 | 4,35 | 4,45 | 00:00:00 | | 2004-02-06 | 4,38 | 37.300 | 4,38 | 4,26 | 4,31 | 00:00:00 | | 2004-02-09 | 4,28 | 34.000 | 4,45 | 4,28 | 4,45 | 00:00:00 | | 2004-02-10 | 4,45 | 23.800 | 4,50 | 4,30 | 4,30 | 00:00:00 | | 2004-02-11 | 4,60 | 54.200 | 4,60 | 4,40 | 4,50 | 00:00:00 | | 2004-02-12 | 4,60 | 30.300 | 4,60 | 4,40 | 4,50 | 00:00:00 | | 2004-02-13 | 4,64 | 37.700 | 4,64 | 4,40 | 4,55 | 00:00:00 | | 2004-02-16 | 4,70 | 53.000 | 4,73 | 4,65 | 4,65 | 00:00:00 | | 2004-02-17 | 4,65 | 142.800 | 5,10 | 4,60 | 4,73 | 00:00:00 | | 2004-02-18 | 4,65 | 21.800 | 4,90 | 4,65 | 4,90 | 00:00:00 | | 2004-02-19 | 4,50 | 25.000 | 4,68 | 4,45 | 4,68 | 00:00:00 | | 2004-02-20 | 4,30 | 45.300 | 4,50 | 4,25 | 4,50 | 00:00:00 | | 2004-02-23 | 4,25 | 14.000 | 4,26 | 4,25 | 4,25 | 00:00:00 | | 2004-02-24 | 4,25 | 49.800 | 4,35 | 4,08 | 4,08 | 00:00:00 | | 2004-02-25 | 4,40 | 12.700 | 4,40 | 4,12 | 4,39 | 00:00:00 | | 2004-02-26 | 4,30 | 1.000 | 4,30 | 4,30 | 4,30 | 00:00:00 | | 2004-02-27 | 4,40 | 30.100 | 4,40 | 4,15 | 4,19 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
