|
 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 | | 2004-06-24 | 4,25 | 29.500 | 4,45 | 4,24 | 4,24 | 00:00:00 | | 2004-06-25 | 4,20 | 3.200 | 4,30 | 4,20 | 4,30 | 00:00:00 | | 2004-06-28 | 4,20 | 7.000 | 4,28 | 4,20 | 4,28 | 00:00:00 | | 2004-06-29 | 4,10 | 6.100 | 4,40 | 4,10 | 4,15 | 00:00:00 | | 2004-06-30 | 4,33 | 58.800 | 4,33 | 4,14 | 4,15 | 00:00:00 | | 2004-07-05 | 4,30 | 4.000 | 4,36 | 4,30 | 4,35 | 00:00:00 | | 2004-07-06 | 4,15 | 15.300 | 4,29 | 4,15 | 4,21 | 00:00:00 | | 2004-07-07 | 4,30 | 8.800 | 4,30 | 4,20 | 4,30 | 00:00:00 | | 2004-07-08 | 4,20 | 15.000 | 4,35 | 4,20 | 4,35 | 00:00:00 | | 2004-07-09 | 4,28 | 2.700 | 4,30 | 4,24 | 4,30 | 00:00:00 | | 2004-07-12 | 4,25 | 12.400 | 4,35 | 4,20 | 4,35 | 00:00:00 | | 2004-07-13 | 4,25 | 800 | 4,25 | 4,25 | 4,25 | 00:00:00 | | 2004-07-14 | 4,30 | 41.700 | 4,30 | 4,20 | 4,20 | 00:00:00 | | 2004-07-15 | 4,30 | 9.000 | 4,30 | 4,25 | 4,25 | 00:00:00 | | 2004-07-16 | 4,25 | 9.900 | 4,29 | 4,25 | 4,29 | 00:00:00 | | 2004-07-19 | 4,20 | 10.000 | 4,30 | 4,20 | 4,30 | 00:00:00 | | 2004-07-20 | 4,20 | 15.100 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2004-07-21 | 4,10 | 8.900 | 4,30 | 4,10 | 4,30 | 00:00:00 | | 2004-07-22 | 4,10 | 500 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2004-07-23 | 4,20 | 7.100 | 4,20 | 4,05 | 4,05 | 00:00:00 | | 2004-07-26 | 4,10 | 6.300 | 4,10 | 4,10 | 4,10 | 00:00:00 | | 2004-07-27 | 4,15 | 29.500 | 4,15 | 3,95 | 4,07 | 00:00:00 | | 2004-07-28 | 4,15 | 10.100 | 4,15 | 3,90 | 4,06 | 00:00:00 | | 2004-07-29 | 3,99 | 4.000 | 3,99 | 3,95 | 3,95 | 00:00:00 | | 2004-07-30 | 4,01 | 4.600 | 4,13 | 4,00 | 4,13 | 00:00:00 | | 2004-08-03 | 4,20 | 10.800 | 4,20 | 4,01 | 4,01 | 00:00:00 | | 2004-08-04 | 4,03 | 4.200 | 4,06 | 4,02 | 4,03 | 00:00:00 | | 2004-08-05 | 4,19 | 8.500 | 4,25 | 4,04 | 4,05 | 00:00:00 | | 2004-08-06 | 4,19 | 3.600 | 4,23 | 4,19 | 4,23 | 00:00:00 | | 2004-08-09 | 4,03 | 5.000 | 4,10 | 4,03 | 4,10 | 00:00:00 | | 2004-08-10 | 4,18 | 1.100 | 4,18 | 4,18 | 4,18 | 00:00:00 | | 2004-08-11 | 3,95 | 23.300 | 4,15 | 3,95 | 4,00 | 00:00:00 | | 2004-08-12 | 3,95 | 8.000 | 4,09 | 3,95 | 3,95 | 00:00:00 | | 2004-08-13 | 4,00 | 24.700 | 4,00 | 3,83 | 3,95 | 00:00:00 | | 2004-08-16 | 3,91 | 6.200 | 4,05 | 3,91 | 4,05 | 00:00:00 | | 2004-08-17 | 4,05 | 69.500 | 4,05 | 3,95 | 3,95 | 00:00:00 | | 2004-08-18 | 4,05 | 10.600 | 4,05 | 4,00 | 4,04 | 00:00:00 | | 2004-08-19 | 4,12 | 149.900 | 4,12 | 4,05 | 4,05 | 00:00:00 | | 2004-08-20 | 4,25 | 26.700 | 4,25 | 4,07 | 4,24 | 00:00:00 | | 2004-08-23 | 4,10 | 3.000 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2004-08-24 | 4,07 | 7.500 | 4,15 | 4,07 | 4,14 | 00:00:00 | | 2004-08-25 | 4,10 | 6.000 | 4,10 | 4,05 | 4,05 | 00:00:00 | | 2004-08-26 | 4,05 | 1.000 | 4,05 | 4,05 | 4,05 | 00:00:00 | | 2004-08-27 | 4,05 | 4.100 | 4,06 | 4,05 | 4,05 | 00:00:00 | | 2004-08-30 | 4,08 | 300 | 4,08 | 4,06 | 4,06 | 00:00:00 | | 2004-08-31 | 4,20 | 5.700 | 4,20 | 4,01 | 4,20 | 00:00:00 | | 2004-09-01 | 4,10 | 10.200 | 4,10 | 3,97 | 4,00 | 00:00:00 | | 2004-09-02 | 4,03 | 6.500 | 4,10 | 3,98 | 4,00 | 00:00:00 | | 2004-09-03 | 4,10 | 5.000 | 4,10 | 3,95 | 4,00 | 00:00:00 | | 2004-09-07 | 3,95 | 16.000 | 3,95 | 3,95 | 3,95 | 00:00:00 | | 2004-09-08 | 4,00 | 13.000 | 4,00 | 3,95 | 3,95 | 00:00:00 | | 2004-09-09 | 4,04 | 16.700 | 4,04 | 3,96 | 3,97 | 00:00:00 | | 2004-09-10 | 4,20 | 32.100 | 4,20 | 4,04 | 4,04 | 00:00:00 | | 2004-09-13 | 4,20 | 7.800 | 4,20 | 4,03 | 4,20 | 00:00:00 | | 2004-09-14 | 4,24 | 12.600 | 4,24 | 4,10 | 4,21 | 00:00:00 | | 2004-09-15 | 4,10 | 5.900 | 4,22 | 4,10 | 4,22 | 00:00:00 | | 2004-09-16 | 4,06 | 18.700 | 4,24 | 4,05 | 4,15 | 00:00:00 | | 2004-09-17 | 4,17 | 1.400 | 4,17 | 4,05 | 4,05 | 00:00:00 | | 2004-09-20 | 4,18 | 2.700 | 4,20 | 4,17 | 4,17 | 00:00:00 | | 2004-09-21 | 4,10 | 7.600 | 4,20 | 4,10 | 4,20 | 00:00:00 | | 2004-09-22 | 4,05 | 10.300 | 4,10 | 4,05 | 4,10 | 00:00:00 | | 2004-09-23 | 4,30 | 12.000 | 4,30 | 4,19 | 4,19 | 00:00:00 | | 2004-09-24 | 4,40 | 59.900 | 4,40 | 4,20 | 4,35 | 00:00:00 | | 2004-09-27 | 4,44 | 46.900 | 4,50 | 4,40 | 4,40 | 00:00:00 | | 2004-09-28 | 4,70 | 117.700 | 4,70 | 4,44 | 4,50 | 00:00:00 | | 2004-09-29 | 5,05 | 112.400 | 5,05 | 4,70 | 4,70 | 00:00:00 | | 2004-09-30 | 5,21 | 135.500 | 5,30 | 5,05 | 5,10 | 00:00:00 | | 2004-10-01 | 4,94 | 17.800 | 5,15 | 4,80 | 5,15 | 00:00:00 | | 2004-10-04 | 4,94 | 17.400 | 4,99 | 4,73 | 4,99 | 00:00:00 | | 2004-10-05 | 5,05 | 16.800 | 5,05 | 4,90 | 4,90 | 00:00:00 | | 2004-10-06 | 4,70 | 72.800 | 4,85 | 4,70 | 4,85 | 00:00:00 | | 2004-10-07 | 4,94 | 67.900 | 4,94 | 4,68 | 4,68 | 00:00:00 | | 2004-10-08 | 4,90 | 54.800 | 5,05 | 4,76 | 4,99 | 00:00:00 | | 2004-10-12 | 4,90 | 59.500 | 4,99 | 4,68 | 4,99 | 00:00:00 | | 2004-10-13 | 4,84 | 14.700 | 4,96 | 4,71 | 4,78 | 00:00:00 | | 2004-10-14 | 5,00 | 5.500 | 5,00 | 4,80 | 4,80 | 00:00:00 | | 2004-10-15 | 4,90 | 9.800 | 4,95 | 4,80 | 4,95 | 00:00:00 | | 2004-10-18 | 4,90 | 5.300 | 4,90 | 4,85 | 4,90 | 00:00:00 | | 2004-10-19 | 4,89 | 5.600 | 4,89 | 4,75 | 4,89 | 00:00:00 | | 2004-10-20 | 4,75 | 11.500 | 4,94 | 4,75 | 4,94 | 00:00:00 | | 2004-10-21 | 4,83 | 13.700 | 4,90 | 4,79 | 4,90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
