|
 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 | | 2004-02-27 | 4,40 | 30.100 | 4,40 | 4,15 | 4,19 | 00:00:00 | | 2004-03-01 | 4,15 | 15.800 | 4,40 | 4,15 | 4,16 | 00:00:00 | | 2004-03-02 | 4,20 | 12.500 | 4,25 | 4,17 | 4,20 | 00:00:00 | | 2004-03-04 | 4,20 | 15.100 | 4,30 | 4,15 | 4,15 | 00:00:00 | | 2004-03-05 | 4,23 | 10.100 | 4,49 | 4,23 | 4,49 | 00:00:00 | | 2004-03-08 | 4,10 | 59.600 | 4,25 | 4,07 | 4,25 | 00:00:00 | | 2004-03-09 | 3,95 | 177.100 | 4,07 | 3,91 | 3,99 | 00:00:00 | | 2004-03-10 | 4,45 | 367.000 | 4,65 | 4,27 | 4,30 | 00:00:00 | | 2004-03-11 | 4,50 | 34.800 | 4,50 | 4,31 | 4,50 | 00:00:00 | | 2004-03-12 | 4,50 | 57.100 | 4,51 | 4,40 | 4,45 | 00:00:00 | | 2004-03-15 | 4,45 | 38.800 | 4,55 | 4,44 | 4,50 | 00:00:00 | | 2004-03-16 | 4,40 | 27.900 | 4,55 | 4,40 | 4,55 | 00:00:00 | | 2004-03-17 | 4,26 | 15.700 | 4,40 | 4,20 | 4,40 | 00:00:00 | | 2004-03-18 | 4,38 | 9.900 | 4,50 | 4,38 | 4,38 | 00:00:00 | | 2004-03-19 | 4,50 | 11.600 | 4,50 | 4,36 | 4,48 | 00:00:00 | | 2004-03-22 | 4,27 | 9.800 | 4,45 | 4,25 | 4,45 | 00:00:00 | | 2004-03-23 | 4,26 | 7.000 | 4,30 | 4,26 | 4,26 | 00:00:00 | | 2004-03-24 | 4,26 | 21.300 | 4,27 | 4,10 | 4,27 | 00:00:00 | | 2004-03-25 | 4,38 | 10.000 | 4,38 | 4,21 | 4,25 | 00:00:00 | | 2004-03-26 | 4,45 | 14.400 | 4,50 | 4,27 | 4,38 | 00:00:00 | | 2004-03-29 | 4,45 | 29.800 | 4,49 | 4,20 | 4,49 | 00:00:00 | | 2004-03-30 | 4,39 | 14.400 | 4,45 | 4,25 | 4,45 | 00:00:00 | | 2004-03-31 | 4,25 | 41.400 | 4,45 | 4,23 | 4,45 | 00:00:00 | | 2004-04-01 | 4,50 | 12.400 | 4,50 | 4,45 | 4,45 | 00:00:00 | | 2004-04-02 | 4,49 | 18.100 | 4,49 | 4,35 | 4,40 | 00:00:00 | | 2004-04-05 | 4,35 | 29.000 | 4,51 | 4,25 | 4,45 | 00:00:00 | | 2004-04-06 | 4,25 | 43.000 | 4,45 | 4,15 | 4,30 | 00:00:00 | | 2004-04-07 | 4,30 | 7.100 | 4,45 | 4,26 | 4,35 | 00:00:00 | | 2004-04-08 | 4,44 | 1.200 | 4,44 | 4,25 | 4,25 | 00:00:00 | | 2004-04-12 | 4,30 | 10.800 | 4,49 | 4,30 | 4,48 | 00:00:00 | | 2004-04-13 | 4,20 | 29.100 | 4,45 | 4,15 | 4,45 | 00:00:00 | | 2004-04-14 | 4,20 | 8.900 | 4,20 | 4,15 | 4,20 | 00:00:00 | | 2004-04-15 | 4,16 | 3.400 | 4,44 | 4,16 | 4,16 | 00:00:00 | | 2004-04-16 | 4,20 | 7.300 | 4,40 | 4,20 | 4,40 | 00:00:00 | | 2004-04-19 | 4,26 | 26.100 | 4,38 | 4,20 | 4,20 | 00:00:00 | | 2004-04-20 | 4,20 | 24.300 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2004-04-21 | 4,00 | 44.200 | 4,20 | 4,00 | 4,20 | 00:00:00 | | 2004-04-22 | 4,25 | 8.800 | 4,30 | 4,00 | 4,00 | 00:00:00 | | 2004-04-23 | 4,20 | 4.900 | 4,25 | 4,15 | 4,25 | 00:00:00 | | 2004-04-26 | 4,45 | 10.800 | 4,50 | 4,32 | 4,32 | 00:00:00 | | 2004-04-27 | 4,23 | 13.700 | 4,40 | 4,20 | 4,25 | 00:00:00 | | 2004-04-28 | 3,75 | 76.100 | 4,17 | 3,75 | 4,17 | 00:00:00 | | 2004-04-29 | 3,95 | 40.500 | 4,00 | 3,85 | 3,95 | 00:00:00 | | 2004-04-30 | 3,84 | 49.400 | 4,07 | 3,84 | 3,95 | 00:00:00 | | 2004-05-03 | 3,75 | 7.500 | 3,80 | 3,75 | 3,80 | 00:00:00 | | 2004-05-04 | 3,95 | 23.300 | 4,00 | 3,80 | 3,93 | 00:00:00 | | 2004-05-05 | 4,00 | 9.700 | 4,00 | 3,95 | 4,00 | 00:00:00 | | 2004-05-06 | 3,79 | 5.100 | 3,90 | 3,75 | 3,90 | 00:00:00 | | 2004-05-07 | 3,73 | 25.200 | 3,75 | 3,50 | 3,75 | 00:00:00 | | 2004-05-10 | 3,41 | 50.400 | 3,58 | 3,40 | 3,57 | 00:00:00 | | 2004-05-11 | 3,40 | 73.500 | 3,50 | 3,40 | 3,47 | 00:00:00 | | 2004-05-12 | 3,85 | 36.400 | 3,85 | 3,46 | 3,46 | 00:00:00 | | 2004-05-13 | 3,50 | 10.400 | 3,74 | 3,50 | 3,74 | 00:00:00 | | 2004-05-14 | 3,74 | 26.300 | 3,80 | 3,60 | 3,65 | 00:00:00 | | 2004-05-17 | 3,60 | 2.500 | 3,61 | 3,60 | 3,61 | 00:00:00 | | 2004-05-18 | 3,55 | 200 | 3,55 | 3,55 | 3,55 | 00:00:00 | | 2004-05-19 | 3,75 | 17.100 | 3,82 | 3,65 | 3,75 | 00:00:00 | | 2004-05-20 | 3,72 | 18.700 | 3,81 | 3,64 | 3,75 | 00:00:00 | | 2004-05-21 | 3,89 | 35.500 | 3,90 | 3,72 | 3,75 | 00:00:00 | | 2004-05-25 | 3,65 | 9.300 | 3,89 | 3,65 | 3,89 | 00:00:00 | | 2004-05-26 | 3,88 | 46.200 | 3,88 | 3,70 | 3,70 | 00:00:00 | | 2004-05-27 | 3,85 | 2.100 | 3,85 | 3,85 | 3,85 | 00:00:00 | | 2004-05-28 | 3,82 | 4.500 | 3,85 | 3,82 | 3,85 | 00:00:00 | | 2004-05-31 | 3,80 | 300 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2004-06-01 | 3,65 | 7.800 | 3,79 | 3,65 | 3,79 | 00:00:00 | | 2004-06-02 | 3,75 | 5.700 | 3,75 | 3,65 | 3,65 | 00:00:00 | | 2004-06-03 | 3,65 | 2.900 | 3,75 | 3,65 | 3,74 | 00:00:00 | | 2004-06-04 | 4,00 | 8.100 | 4,00 | 3,65 | 3,65 | 00:00:00 | | 2004-06-07 | 3,90 | 9.500 | 4,00 | 3,80 | 4,00 | 00:00:00 | | 2004-06-08 | 3,90 | 2.800 | 4,00 | 3,90 | 4,00 | 00:00:00 | | 2004-06-09 | 3,76 | 12.900 | 3,90 | 3,76 | 3,80 | 00:00:00 | | 2004-06-10 | 3,90 | 22.700 | 3,90 | 3,70 | 3,76 | 00:00:00 | | 2004-06-14 | 3,82 | 13.100 | 3,82 | 3,70 | 3,80 | 00:00:00 | | 2004-06-15 | 3,80 | 1.400 | 3,80 | 3,80 | 3,80 | 00:00:00 | | 2004-06-16 | 3,70 | 500 | 3,70 | 3,70 | 3,70 | 00:00:00 | | 2004-06-17 | 3,85 | 16.800 | 3,89 | 3,70 | 3,70 | 00:00:00 | | 2004-06-18 | 4,00 | 300 | 4,00 | 3,71 | 3,71 | 00:00:00 | | 2004-06-21 | 3,87 | 19.000 | 4,00 | 3,85 | 3,85 | 00:00:00 | | 2004-06-22 | 4,15 | 5.000 | 4,15 | 4,05 | 4,05 | 00:00:00 | | 2004-06-23 | 4,25 | 8.700 | 4,25 | 4,04 | 4,04 | 00:00:00 | | 2004-06-24 | 4,25 | 29.500 | 4,45 | 4,24 | 4,24 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
