CHK - Chesapeake Energy Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 may. 202013,5914,3013,0913,3113,311.014.800
27 may. 202014,0614,2113,0113,8113,811.199.600
26 may. 202014,5015,5013,7513,8613,861.538.500
22 may. 202014,0814,2612,7513,7113,711.191.500
21 may. 202013,7215,1713,6714,1614,162.169.200
20 may. 202012,2014,0912,2013,2513,252.209.900
19 may. 202012,8312,8311,1111,9711,971.668.400
18 may. 202012,9913,3011,7512,4912,492.969.900
15 may. 20208,4212,448,3810,7910,795.248.700
14 may. 20208,989,097,778,718,711.613.300
13 may. 202010,5310,559,609,609,601.478.600
12 may. 202012,5812,7010,0010,9810,983.684.500
11 may. 202014,4614,7712,7112,9012,902.128.800
08 may. 202014,9115,0513,8814,7014,701.323.700
07 may. 202015,0115,4414,5514,6014,601.357.500
06 may. 202016,0016,7014,3014,8514,851.196.900
05 may. 202017,1318,3415,2615,4715,472.804.100
04 may. 202014,3116,6314,0015,5715,571.991.300
01 may. 202016,8616,9014,4114,9814,982.454.500
30 abr. 202024,1724,1714,3217,5017,505.191.600
29 abr. 202031,8832,2225,0026,8526,854.011.800
28 abr. 202032,4732,8728,8229,1829,181.654.900
27 abr. 202034,0534,3826,0031,5031,505.021.800
24 abr. 202034,6141,5032,6839,9439,947.868.100
23 abr. 202021,9831,9621,8627,4927,497.273.500
22 abr. 202018,2820,7017,3220,1820,182.804.700
21 abr. 202013,5718,4013,5517,7717,774.102.700
20 abr. 202013,0115,0012,3014,3814,383.059.300
17 abr. 202015,7016,1914,2114,4514,452.527.300
16 abr. 202016,3818,7915,3715,5615,564.551.800
15 abr. 202019,4119,4915,5816,3816,385.319.700
15 abr. 20201:200 Split de acciones
14 abr. 202030,0030,0026,0026,0026,00185.554.500
13 abr. 202036,0036,0030,0032,0032,00601.500
09 abr. 202036,0042,0034,0034,0034,001.024.900
08 abr. 202032,0034,0032,0034,0034,00416.000
07 abr. 202034,0034,0032,0032,0032,00469.800
06 abr. 202034,0034,0032,0034,0034,00404.200
03 abr. 202036,0036,0032,0034,0034,00436.400
02 abr. 202032,0036,0030,0034,0034,00518.200
01 abr. 202032,0034,0030,0030,0030,00396.300
31 mar. 202034,0036,0032,0034,0034,00321.600
30 mar. 202034,0034,0030,0034,0034,00422.600
27 mar. 202038,0038,0034,0034,0034,00372.300
26 mar. 202040,0040,0036,0038,0038,00439.500
25 mar. 202040,0040,0036,0038,0038,00382.600
24 mar. 202036,0042,0034,0040,0040,00620.500
23 mar. 202036,0038,0034,0036,0036,00400.400
20 mar. 202038,0040,0036,0038,0038,00429.400
19 mar. 202036,0040,0034,0038,0038,00561.000
18 mar. 202038,0040,0034,0036,0036,00529.000
17 mar. 202040,0046,0036,0042,0042,00824.200
16 mar. 202038,0046,0034,0040,0040,00848.100
13 mar. 202036,0060,0030,0060,0060,001.100.100
12 mar. 202028,0040,0026,0030,0030,00902.100
11 mar. 202032,0032,0028,0030,0030,00682.000
10 mar. 202036,0038,0028,0032,0032,001.171.500
09 mar. 202030,0040,0024,0032,0032,001.612.100
06 mar. 202044,0044,0040,0044,0044,00578.400
05 mar. 202050,0050,0044,0046,0046,00418.100
04 mar. 202054,0056,0046,0050,0050,00567.800
03 mar. 202050,0054,0048,0050,0050,00685.700
02 mar. 202058,0060,0044,0044,0044,001.343.900
28 feb. 202046,0056,0040,0056,0056,001.078.700
27 feb. 202054,0058,0050,0052,0052,00152.128.300
26 feb. 202086,0086,0060,0062,0062,00235.305.000
25 feb. 202090,0092,0082,0088,0088,00336.800
24 feb. 202084,0094,0080,0088,0088,00341.000
21 feb. 202094,0094,0090,0090,0090,00215.600
20 feb. 202096,00100,0096,0096,0096,00295.200
19 feb. 202088,0096,0086,0096,0096,00369.700
18 feb. 202094,0094,0086,0088,0088,00329.300
14 feb. 202098,0098,0090,0090,0090,00590.000
13 feb. 2020102,00104,0096,0098,0098,00415.100
12 feb. 2020104,00106,00100,00100,00100,00350.300
11 feb. 2020102,00104,00100,00100,00100,00302.000
10 feb. 2020102,00104,00100,00100,00100,00294.300
07 feb. 2020110,00110,00102,00102,00102,00209.700
06 feb. 2020112,00112,00108,00108,00108,00169.400
05 feb. 2020104,00112,00102,00112,00112,00339.600
04 feb. 2020104,00104,00102,00102,00102,00302.300
03 feb. 2020102,00106,00102,00102,00102,00278.500
31 ene. 2020104,00112,00102,00102,00102,00472.100
30 ene. 2020106,00110,00102,00106,00106,00281.500
29 ene. 2020112,00116,00106,00108,00108,00505.200
28 ene. 2020108,00110,00102,00104,00104,00409.100
27 ene. 2020108,00110,00106,00106,00106,00293.200
24 ene. 2020116,00116,00110,00112,00112,00379.300
23 ene. 2020116,00118,00114,00114,00114,00277.300
22 ene. 2020118,00122,00112,00118,00118,00337.800
21 ene. 2020132,00132,00120,00120,00120,00458.900
17 ene. 2020140,00140,00132,00132,00132,00276.500
16 ene. 2020138,00148,00138,00138,00138,00287.100
15 ene. 2020136,00138,00132,00136,00136,00246.000
14 ene. 2020138,00142,00134,00134,00134,00259.000
13 ene. 2020140,00144,00134,00136,00136,00276.500
10 ene. 2020160,00160,00146,00146,00146,00338.800
09 ene. 2020166,00168,00152,00158,00158,00395.700
08 ene. 2020180,00180,00164,00166,00166,00323.300
07 ene. 2020172,00182,00166,00180,00180,00246.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines