|
 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2004-10-21 | 4,83 | 13.700 | 4,90 | 4,79 | 4,90 | 00:00:00 | | 2004-10-22 | 4,85 | 8.900 | 4,93 | 4,85 | 4,88 | 00:00:00 | | 2004-10-25 | 5,00 | 17.000 | 5,00 | 4,75 | 4,95 | 00:00:00 | | 2004-10-26 | 5,00 | 13.300 | 5,00 | 4,76 | 4,76 | 00:00:00 | | 2004-10-27 | 4,90 | 7.500 | 5,11 | 4,90 | 4,95 | 00:00:00 | | 2004-10-28 | 4,85 | 3.300 | 4,90 | 4,85 | 4,90 | 00:00:00 | | 2004-10-29 | 5,05 | 51.200 | 5,05 | 4,82 | 4,85 | 00:00:00 | | 2004-11-01 | 4,98 | 11.200 | 5,03 | 4,85 | 5,03 | 00:00:00 | | 2004-11-02 | 4,90 | 5.700 | 4,98 | 4,85 | 4,98 | 00:00:00 | | 2004-11-03 | 4,90 | 900 | 4,95 | 4,90 | 4,95 | 00:00:00 | | 2004-11-04 | 5,20 | 9.400 | 5,20 | 4,95 | 4,95 | 00:00:00 | | 2004-11-05 | 5,37 | 28.100 | 5,37 | 5,15 | 5,18 | 00:00:00 | | 2004-11-08 | 5,30 | 19.900 | 5,35 | 5,27 | 5,35 | 00:00:00 | | 2004-11-09 | 5,40 | 28.800 | 5,50 | 5,29 | 5,29 | 00:00:00 | | 2004-11-10 | 5,45 | 10.300 | 5,46 | 5,20 | 5,20 | 00:00:00 | | 2004-11-11 | 5,60 | 25.700 | 5,60 | 5,41 | 5,43 | 00:00:00 | | 2004-11-12 | 5,60 | 36.100 | 5,65 | 5,44 | 5,59 | 00:00:00 | | 2004-11-15 | 5,40 | 6.600 | 5,60 | 5,40 | 5,60 | 00:00:00 | | 2004-11-16 | 5,59 | 17.400 | 5,59 | 5,55 | 5,58 | 00:00:00 | | 2004-11-17 | 5,70 | 18.100 | 5,70 | 5,51 | 5,51 | 00:00:00 | | 2004-11-18 | 5,46 | 10.400 | 5,70 | 5,46 | 5,69 | 00:00:00 | | 2004-11-19 | 5,50 | 4.600 | 5,65 | 5,45 | 5,50 | 00:00:00 | | 2004-11-22 | 5,50 | 5.700 | 5,58 | 5,46 | 5,46 | 00:00:00 | | 2004-11-23 | 5,55 | 18.700 | 5,60 | 5,35 | 5,35 | 00:00:00 | | 2004-11-24 | 5,46 | 10.500 | 5,65 | 5,46 | 5,60 | 00:00:00 | | 2004-11-25 | 5,45 | 6.000 | 5,46 | 5,45 | 5,46 | 00:00:00 | | 2004-11-26 | 5,60 | 2.300 | 5,60 | 5,45 | 5,45 | 00:00:00 | | 2004-11-29 | 5,41 | 9.700 | 5,60 | 5,40 | 5,60 | 00:00:00 | | 2004-11-30 | 5,25 | 13.300 | 5,40 | 5,25 | 5,40 | 00:00:00 | | 2004-12-01 | 5,24 | 6.000 | 5,38 | 5,24 | 5,25 | 00:00:00 | | 2004-12-02 | 4,95 | 15.900 | 5,10 | 4,85 | 5,10 | 00:00:00 | | 2004-12-03 | 5,00 | 20.800 | 5,00 | 4,92 | 4,92 | 00:00:00 | | 2004-12-06 | 5,35 | 17.100 | 5,35 | 4,94 | 4,94 | 00:00:00 | | 2004-12-07 | 5,12 | 23.100 | 5,26 | 4,90 | 5,26 | 00:00:00 | | 2004-12-08 | 4,95 | 22.200 | 5,00 | 4,85 | 4,90 | 00:00:00 | | 2004-12-09 | 4,97 | 5.900 | 4,97 | 4,95 | 4,95 | 00:00:00 | | 2004-12-10 | 5,00 | 20.300 | 5,00 | 4,97 | 4,99 | 00:00:00 | | 2004-12-13 | 5,00 | 31.200 | 5,05 | 4,87 | 5,05 | 00:00:00 | | 2004-12-14 | 4,88 | 1.900 | 5,00 | 4,88 | 5,00 | 00:00:00 | | 2004-12-15 | 5,00 | 7.200 | 5,00 | 4,95 | 4,95 | 00:00:00 | | 2004-12-16 | 5,40 | 78.800 | 5,40 | 4,90 | 4,90 | 00:00:00 | | 2004-12-17 | 5,14 | 7.500 | 5,39 | 5,13 | 5,18 | 00:00:00 | | 2004-12-20 | 5,14 | 8.200 | 5,25 | 5,14 | 5,25 | 00:00:00 | | 2004-12-21 | 5,17 | 5.600 | 5,17 | 5,06 | 5,08 | 00:00:00 | | 2004-12-22 | 5,36 | 3.200 | 5,36 | 5,17 | 5,18 | 00:00:00 | | 2004-12-23 | 5,36 | 1.000 | 5,36 | 5,36 | 5,36 | 00:00:00 | | 2004-12-29 | 5,20 | 4.800 | 5,39 | 5,20 | 5,30 | 00:00:00 | | 2004-12-30 | 5,39 | 9.100 | 5,39 | 5,19 | 5,19 | 00:00:00 | | 2004-12-31 | 5,80 | 27.400 | 5,80 | 5,39 | 5,39 | 00:00:00 | | 2005-01-04 | 6,19 | 47.000 | 6,20 | 5,61 | 5,88 | 00:00:00 | | 2005-01-05 | 5,90 | 39.900 | 6,20 | 5,70 | 6,20 | 00:00:00 | | 2005-01-06 | 6,02 | 8.500 | 6,02 | 5,89 | 5,89 | 00:00:00 | | 2005-01-07 | 5,95 | 8.400 | 6,15 | 5,88 | 6,15 | 00:00:00 | | 2005-01-10 | 6,02 | 11.800 | 6,02 | 5,85 | 5,90 | 00:00:00 | | 2005-01-11 | 6,10 | 26.300 | 6,10 | 6,00 | 6,02 | 00:00:00 | | 2005-01-12 | 6,03 | 6.200 | 6,13 | 6,03 | 6,10 | 00:00:00 | | 2005-01-13 | 6,10 | 26.100 | 6,25 | 6,10 | 6,11 | 00:00:00 | | 2005-01-14 | 6,20 | 26.100 | 6,23 | 6,13 | 6,19 | 00:00:00 | | 2005-01-17 | 6,20 | 8.200 | 6,21 | 6,17 | 6,17 | 00:00:00 | | 2005-01-18 | 6,09 | 15.600 | 6,21 | 6,09 | 6,21 | 00:00:00 | | 2005-01-19 | 6,09 | 14.400 | 6,15 | 5,93 | 6,15 | 00:00:00 | | 2005-01-20 | 6,14 | 12.300 | 6,15 | 6,00 | 6,15 | 00:00:00 | | 2005-01-21 | 6,15 | 6.400 | 6,15 | 6,00 | 6,07 | 00:00:00 | | 2005-01-24 | 6,15 | 13.000 | 6,15 | 6,10 | 6,15 | 00:00:00 | | 2005-01-25 | 6,05 | 8.100 | 6,15 | 5,99 | 6,15 | 00:00:00 | | 2005-01-26 | 5,98 | 12.000 | 6,15 | 5,94 | 6,05 | 00:00:00 | | 2005-01-27 | 6,04 | 20.700 | 6,05 | 5,78 | 5,98 | 00:00:00 | | 2005-01-28 | 6,10 | 10.600 | 6,10 | 5,90 | 5,90 | 00:00:00 | | 2005-01-31 | 6,05 | 2.500 | 6,10 | 5,90 | 6,10 | 00:00:00 | | 2005-02-01 | 6,10 | 21.300 | 6,13 | 5,85 | 6,00 | 00:00:00 | | 2005-02-02 | 6,25 | 104.700 | 6,25 | 5,98 | 5,98 | 00:00:00 | | 2005-02-03 | 6,50 | 47.200 | 6,54 | 6,35 | 6,35 | 00:00:00 | | 2005-02-04 | 6,55 | 18.200 | 6,55 | 6,45 | 6,50 | 00:00:00 | | 2005-02-07 | 6,70 | 31.900 | 6,70 | 6,52 | 6,60 | 00:00:00 | | 2005-02-08 | 6,70 | 32.000 | 6,70 | 6,60 | 6,69 | 00:00:00 | | 2005-02-09 | 6,73 | 19.700 | 6,73 | 6,50 | 6,50 | 00:00:00 | | 2005-02-10 | 6,90 | 37.400 | 6,90 | 6,65 | 6,73 | 00:00:00 | | 2005-02-11 | 6,77 | 37.000 | 6,82 | 6,60 | 6,82 | 00:00:00 | | 2005-02-14 | 6,90 | 16.100 | 6,90 | 6,70 | 6,75 | 00:00:00 | | 2005-02-15 | 6,95 | 18.700 | 6,95 | 6,80 | 6,85 | 00:00:00 | | 2005-02-16 | 6,95 | 11.500 | 6,95 | 6,85 | 6,95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
