|
 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 | | 2005-02-16 | 6,95 | 11.500 | 6,95 | 6,85 | 6,95 | 00:00:00 | | 2005-02-17 | 6,87 | 5.800 | 6,93 | 6,80 | 6,90 | 00:00:00 | | 2005-02-18 | 7,00 | 16.400 | 7,00 | 6,91 | 6,91 | 00:00:00 | | 2005-02-21 | 7,00 | 8.400 | 7,08 | 6,95 | 6,97 | 00:00:00 | | 2005-02-22 | 7,05 | 18.800 | 7,20 | 6,90 | 7,01 | 00:00:00 | | 2005-02-23 | 7,01 | 11.200 | 7,01 | 6,85 | 7,00 | 00:00:00 | | 2005-02-24 | 6,95 | 21.800 | 6,95 | 6,80 | 6,94 | 00:00:00 | | 2005-02-25 | 6,92 | 5.500 | 6,95 | 6,90 | 6,90 | 00:00:00 | | 2005-02-28 | 6,95 | 13.200 | 6,95 | 6,81 | 6,90 | 00:00:00 | | 2005-03-01 | 6,76 | 5.400 | 7,00 | 6,76 | 7,00 | 00:00:00 | | 2005-03-02 | 7,00 | 11.700 | 7,00 | 6,80 | 6,85 | 00:00:00 | | 2005-03-03 | 7,00 | 9.000 | 7,10 | 6,85 | 7,05 | 00:00:00 | | 2005-03-04 | 6,92 | 13.800 | 7,10 | 6,86 | 7,00 | 00:00:00 | | 2005-03-07 | 7,14 | 39.300 | 7,14 | 6,75 | 6,89 | 00:00:00 | | 2005-03-08 | 7,20 | 26.000 | 7,20 | 7,01 | 7,10 | 00:00:00 | | 2005-03-09 | 7,09 | 12.800 | 7,20 | 7,05 | 7,20 | 00:00:00 | | 2005-03-10 | 7,09 | 27.500 | 7,20 | 6,95 | 7,20 | 00:00:00 | | 2005-03-11 | 7,00 | 10.600 | 7,09 | 6,90 | 6,90 | 00:00:00 | | 2005-03-14 | 6,98 | 12.800 | 7,00 | 6,85 | 6,86 | 00:00:00 | | 2005-03-15 | 6,95 | 11.800 | 6,97 | 6,89 | 6,90 | 00:00:00 | | 2005-03-16 | 6,93 | 8.600 | 7,03 | 6,93 | 7,03 | 00:00:00 | | 2005-03-17 | 6,95 | 12.500 | 7,00 | 6,90 | 7,00 | 00:00:00 | | 2005-03-18 | 6,99 | 17.300 | 7,00 | 6,87 | 6,87 | 00:00:00 | | 2005-03-21 | 6,91 | 14.200 | 7,00 | 6,91 | 7,00 | 00:00:00 | | 2005-03-22 | 6,90 | 10.100 | 6,95 | 6,88 | 6,95 | 00:00:00 | | 2005-03-23 | 6,99 | 17.600 | 7,00 | 6,81 | 6,90 | 00:00:00 | | 2005-03-24 | 7,13 | 12.800 | 7,13 | 6,85 | 6,85 | 00:00:00 | | 2005-03-28 | 7,50 | 19.100 | 7,50 | 7,13 | 7,13 | 00:00:00 | | 2005-03-29 | 7,50 | 10.900 | 7,50 | 7,25 | 7,50 | 00:00:00 | | 2005-03-30 | 7,65 | 13.700 | 7,85 | 7,48 | 7,48 | 00:00:00 | | 2005-03-31 | 7,50 | 19.000 | 7,81 | 7,40 | 7,80 | 00:00:00 | | 2005-04-01 | 7,56 | 23.000 | 7,56 | 7,25 | 7,50 | 00:00:00 | | 2005-04-04 | 7,30 | 9.700 | 7,50 | 7,30 | 7,40 | 00:00:00 | | 2005-04-05 | 7,37 | 9.800 | 7,60 | 7,30 | 7,40 | 00:00:00 | | 2005-04-06 | 7,45 | 5.600 | 7,45 | 7,26 | 7,28 | 00:00:00 | | 2005-04-07 | 7,25 | 26.400 | 7,34 | 7,09 | 7,34 | 00:00:00 | | 2005-04-08 | 7,46 | 50.300 | 7,50 | 7,15 | 7,25 | 00:00:00 | | 2005-04-11 | 7,40 | 33.000 | 7,45 | 7,30 | 7,45 | 00:00:00 | | 2005-04-12 | 7,09 | 24.100 | 7,40 | 6,91 | 7,40 | 00:00:00 | | 2005-04-13 | 6,91 | 16.500 | 7,10 | 6,91 | 7,10 | 00:00:00 | | 2005-04-14 | 6,85 | 10.700 | 7,20 | 6,80 | 6,91 | 00:00:00 | | 2005-04-15 | 6,71 | 15.500 | 6,98 | 6,67 | 6,80 | 00:00:00 | | 2005-04-18 | 6,70 | 12.200 | 6,75 | 6,60 | 6,70 | 00:00:00 | | 2005-04-19 | 6,75 | 16.200 | 6,85 | 6,60 | 6,80 | 00:00:00 | | 2005-04-20 | 6,63 | 14.300 | 6,75 | 6,55 | 6,75 | 00:00:00 | | 2005-04-21 | 6,49 | 27.900 | 6,60 | 6,40 | 6,40 | 00:00:00 | | 2005-04-22 | 6,30 | 18.800 | 6,55 | 6,30 | 6,35 | 00:00:00 | | 2005-04-25 | 7,15 | 48.200 | 7,15 | 6,75 | 6,75 | 00:00:00 | | 2005-04-26 | 7,20 | 48.800 | 7,20 | 7,05 | 7,14 | 00:00:00 | | 2005-04-27 | 7,00 | 19.300 | 7,15 | 6,85 | 7,15 | 00:00:00 | | 2005-04-28 | 6,70 | 8.000 | 6,90 | 6,70 | 6,85 | 00:00:00 | | 2005-04-29 | 6,70 | 3.900 | 6,85 | 6,70 | 6,75 | 00:00:00 | | 2005-05-02 | 6,64 | 9.400 | 6,89 | 6,64 | 6,89 | 00:00:00 | | 2005-05-03 | 6,90 | 52.400 | 7,00 | 6,63 | 6,70 | 00:00:00 | | 2005-05-04 | 6,74 | 23.200 | 6,95 | 6,74 | 6,95 | 00:00:00 | | 2005-05-05 | 6,45 | 25.200 | 6,70 | 6,40 | 6,70 | 00:00:00 | | 2005-05-06 | 6,60 | 18.500 | 6,65 | 6,32 | 6,39 | 00:00:00 | | 2005-05-09 | 6,35 | 8.000 | 6,43 | 6,31 | 6,32 | 00:00:00 | | 2005-05-10 | 6,35 | 15.400 | 6,45 | 6,29 | 6,45 | 00:00:00 | | 2005-05-11 | 6,50 | 4.400 | 6,50 | 6,35 | 6,38 | 00:00:00 | | 2005-05-12 | 6,15 | 15.000 | 6,50 | 6,15 | 6,35 | 00:00:00 | | 2005-05-13 | 6,40 | 8.200 | 6,50 | 6,15 | 6,50 | 00:00:00 | | 2005-05-16 | 6,25 | 23.300 | 6,40 | 6,25 | 6,40 | 00:00:00 | | 2005-05-17 | 6,10 | 4.000 | 6,25 | 6,10 | 6,15 | 00:00:00 | | 2005-05-18 | 6,18 | 18.500 | 6,27 | 6,05 | 6,06 | 00:00:00 | | 2005-05-19 | 5,90 | 10.800 | 6,19 | 5,90 | 6,19 | 00:00:00 | | 2005-05-20 | 5,84 | 22.200 | 6,15 | 5,80 | 6,00 | 00:00:00 | | 2005-05-24 | 5,99 | 11.500 | 6,00 | 5,80 | 5,80 | 00:00:00 | | 2005-05-25 | 5,90 | 8.900 | 6,07 | 5,90 | 5,97 | 00:00:00 | | 2005-05-26 | 6,00 | 14.600 | 6,05 | 5,80 | 5,95 | 00:00:00 | | 2005-05-27 | 6,01 | 14.200 | 6,01 | 5,80 | 5,97 | 00:00:00 | | 2005-05-30 | 5,90 | 5.000 | 6,05 | 5,90 | 6,00 | 00:00:00 | | 2005-05-31 | 6,15 | 13.400 | 6,15 | 5,90 | 5,90 | 00:00:00 | | 2005-06-01 | 6,25 | 16.700 | 6,38 | 6,06 | 6,06 | 00:00:00 | | 2005-06-02 | 6,36 | 9.200 | 6,48 | 6,36 | 6,39 | 00:00:00 | | 2005-06-03 | 6,22 | 7.000 | 6,31 | 6,22 | 6,31 | 00:00:00 | | 2005-06-06 | 6,05 | 11.900 | 6,20 | 6,05 | 6,20 | 00:00:00 | | 2005-06-07 | 6,10 | 15.700 | 6,10 | 6,06 | 6,06 | 00:00:00 | | 2005-06-08 | 5,81 | 7.200 | 6,01 | 5,81 | 6,01 | 00:00:00 | | 2005-06-09 | 5,72 | 9.900 | 5,81 | 5,72 | 5,78 | 00:00:00 | | 2005-06-10 | 5,90 | 7.100 | 5,95 | 5,60 | 5,72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
