Mercados españoles cerrados en 8 hrs 16 min

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
83,48+0,01 (+0,01%)
Al cierre: 04:00PM EDT
83,82 +0,34 (+0,41%)
Después del cierre: 04:34PM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202483,6884,1382,8183,4883,481.779.000
15 mar 202484,3284,8783,1483,4783,477.173.600
14 mar 202484,9685,3183,4484,4084,402.550.200
13 mar 202483,7585,4683,7584,9684,962.628.000
12 mar 202483,5484,4483,1383,7483,742.590.000
11 mar 202481,8983,5181,2783,3583,352.699.300
08 mar 202481,9882,5481,4982,0182,01985.100
07 mar 202481,9982,1781,2381,5381,531.226.200
06 mar 202483,1683,2381,6881,9281,921.346.000
06 mar 20240.575 Dividendo
05 mar 202482,3383,6381,9182,9282,342.324.900
04 mar 202483,9184,2682,3582,4281,852.619.100
01 mar 202483,2983,6782,4382,8182,241.539.500
29 feb 202482,1283,2781,9682,7882,211.710.300
28 feb 202481,6182,5681,2382,0581,481.276.900
27 feb 202482,5282,7381,4781,9481,371.817.200
26 feb 202482,1382,7481,4681,9881,411.640.100
23 feb 202482,3482,3480,9281,9381,362.020.800
22 feb 202482,3483,5881,3883,2882,702.421.000
21 feb 202479,5084,3379,5083,8583,276.010.200
20 feb 202478,3878,9477,5477,6577,111.984.000
16 feb 202478,1079,1277,2178,7378,181.743.000
15 feb 202476,5779,1176,0078,0977,552.168.800
14 feb 202476,4876,8274,7075,8575,322.359.400
13 feb 202476,8676,9975,5976,4375,901.989.100
12 feb 202476,7778,4576,7577,5677,021.602.800
09 feb 202477,0777,2376,3976,8376,301.923.800
08 feb 202475,6977,3275,5777,2776,731.531.300
07 feb 202476,4376,8875,0076,0475,511.879.600
06 feb 202475,9476,6175,0976,0375,502.544.100
05 feb 202476,1176,2374,7675,3574,831.876.600
02 feb 202476,5077,7076,1876,5976,061.090.200
01 feb 202477,2378,1276,4676,9376,401.640.100
31 ene 202479,1679,3077,0777,1176,581.441.200
30 ene 202476,9979,2176,7879,1278,571.978.700
29 ene 202477,9077,9076,6477,4876,941.859.000
26 ene 202477,5877,9675,9777,5176,972.081.900
25 ene 202477,0577,5876,5477,3576,812.233.700
24 ene 202475,3676,8175,0276,4475,912.512.900
23 ene 202474,9275,5674,1874,8974,371.617.100
22 ene 202475,4576,2474,4275,3174,791.803.100
19 ene 202475,9576,0474,8475,9475,412.103.300
18 ene 202476,9776,9775,4176,3575,822.650.900
17 ene 202477,8478,3076,7176,9976,462.390.100
16 ene 202482,0082,3878,2278,6678,114.122.800
12 ene 202482,2683,0081,1882,8782,303.442.900
11 ene 202479,9782,9978,6079,6279,077.821.800
10 ene 202477,8978,2676,7877,1876,641.570.700
09 ene 202479,2979,2977,3678,3577,811.892.900
08 ene 202477,7278,9676,7378,7578,211.924.700
05 ene 202476,8580,0575,7279,2078,655.817.400
04 ene 202478,7978,9176,7076,9676,431.024.800
03 ene 202476,5478,1076,0077,9477,401.071.400
02 ene 202477,8678,3476,6476,9976,46929.000
29 dic 202377,6077,8476,8476,9476,41740.600
28 dic 202378,2778,8777,4877,5276,981.174.100
27 dic 202377,9578,3977,5278,1077,561.165.900
26 dic 202377,1678,3277,0877,9577,41875.600
22 dic 202377,2277,8076,4877,2876,741.440.800
21 dic 202375,6877,3575,3577,3376,791.626.800
20 dic 202376,8577,6875,1275,1874,662.145.900
19 dic 202375,9777,1675,4676,9276,391.595.000
18 dic 202377,1877,4576,1176,3075,771.513.100
15 dic 202375,4275,9874,7575,7775,243.421.700
14 dic 202375,0576,6974,6475,7775,241.939.800
13 dic 202373,8475,0873,2174,9574,432.239.100
12 dic 202373,7074,5873,1473,7673,251.808.500
11 dic 202373,4275,1272,8475,1074,581.233.400
08 dic 202375,1676,3074,2175,0574,531.543.800
07 dic 202374,3475,2273,8775,0474,522.202.100
06 dic 202375,9176,6773,8973,9573,442.383.700
05 dic 202378,6978,6976,3976,3975,861.191.900
04 dic 202379,6480,1278,0178,3277,781.595.300
01 dic 202379,9581,1579,8080,6080,041.247.000
30 nov 202380,5881,6779,3580,3179,752.007.700
29 nov 202381,5081,5079,7279,7679,211.436.100
28 nov 202381,8481,8480,5080,9880,421.647.700
27 nov 202381,4581,8180,5981,5680,991.473.400
24 nov 202381,5082,9081,4782,1581,58556.900
22 nov 202380,3982,7079,9481,8181,24985.200
21 nov 202381,6182,1380,1981,6781,101.616.200
20 nov 202381,2482,3280,8081,7681,19949.900
17 nov 202381,5982,6181,1981,5881,011.163.800
16 nov 202382,4183,1680,3581,1380,572.017.500
15 nov 202381,2183,7180,9883,2582,671.666.800
15 nov 20230.575 Dividendo
14 nov 202380,1581,8780,0081,5480,401.093.200
13 nov 202380,1580,8579,3380,0178,891.257.100
10 nov 202381,0081,1878,2779,0977,992.232.100
09 nov 202381,5881,9780,4280,4979,37953.500
08 nov 202382,1583,0081,3781,4080,271.602.100
07 nov 202384,3784,5881,4982,5981,442.276.600
06 nov 202388,6689,0984,8885,2284,032.892.200
03 nov 202389,1789,9588,6489,3688,111.617.500
02 nov 202386,9188,9586,6588,7087,461.615.300
01 nov 202388,0088,7584,2986,9185,702.233.000
31 oct 202386,3286,7585,4786,0884,881.509.300
30 oct 202385,2985,9084,4685,6084,411.337.800
27 oct 202386,8587,4984,9985,7984,591.048.900
26 oct 202385,4787,6184,2587,0885,871.167.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...