CHK - Chesapeake Energy Corporation

NYSE - NYSE Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 feb. 20200,47000,47000,45000,45000,450043.051.700
20 feb. 20200,48000,50000,48000,48000,480059.031.400
19 feb. 20200,44000,48000,43000,48000,480073.931.500
18 feb. 20200,47000,47000,43000,44000,440065.868.300
14 feb. 20200,49000,49000,45000,45000,4500117.999.800
13 feb. 20200,51000,52000,48000,49000,490083.024.800
12 feb. 20200,52000,53000,50000,50000,500070.054.400
11 feb. 20200,51000,52000,50000,50000,500060.406.000
10 feb. 20200,51000,52000,50000,50000,500058.856.200
07 feb. 20200,55000,55000,51000,51000,510041.935.100
06 feb. 20200,56000,56000,54000,54000,540033.885.400
05 feb. 20200,52000,56000,51000,56000,560067.917.100
04 feb. 20200,52000,52000,51000,51000,510060.465.100
03 feb. 20200,51000,53000,51000,51000,510055.700.900
31 ene. 20200,52000,56000,51000,51000,510094.415.100
30 ene. 20200,53000,55000,51000,53000,530056.304.100
29 ene. 20200,56000,58000,53000,54000,5400101.031.900
28 ene. 20200,54000,55000,51000,52000,520081.821.200
27 ene. 20200,54000,55000,53000,53000,530058.638.600
24 ene. 20200,58000,58000,55000,56000,560075.855.500
23 ene. 20200,58000,59000,57000,57000,570055.461.100
22 ene. 20200,59000,61000,56000,59000,590067.564.600
21 ene. 20200,66000,66000,60000,60000,600091.770.200
17 ene. 20200,70000,70000,66000,66000,660055.297.400
16 ene. 20200,69000,74000,69000,69000,690057.421.700
15 ene. 20200,68000,69000,66000,68000,680049.194.500
14 ene. 20200,69000,71000,67000,67000,670051.800.900
13 ene. 20200,70000,72000,67000,68000,680055.295.100
10 ene. 20200,80000,80000,73000,73000,730067.766.200
09 ene. 20200,83000,84000,76000,79000,790079.134.300
08 ene. 20200,90000,90000,82000,83000,830064.650.400
07 ene. 20200,86000,91000,83000,90000,900049.333.100
06 ene. 20200,95000,95000,86000,87000,870068.433.600
03 ene. 20200,94000,96000,90000,92000,920076.741.200
02 ene. 20200,84000,87000,82000,86000,860051.600.800
31 dic. 20190,82000,84000,79000,83000,830054.283.100
30 dic. 20190,88000,90000,81000,83000,830058.847.800
27 dic. 20190,95000,95000,81000,85000,850089.353.000
26 dic. 20190,95000,97000,94000,94000,940032.964.600
24 dic. 20190,95000,97000,94000,94000,940027.125.300
23 dic. 20190,93000,96000,90000,95000,950066.166.000
20 dic. 20190,95000,98000,87000,95000,9500179.036.500
19 dic. 20190,93000,98000,91000,92000,9200110.298.000
18 dic. 20190,81000,93000,81000,90000,9000128.236.100
17 dic. 20190,77000,82000,77000,82000,820083.297.200
16 dic. 20190,78000,80000,76000,77000,770079.120.600
13 dic. 20190,81000,82000,77000,79000,790063.174.400
12 dic. 20190,75000,80000,75000,78000,780066.335.400
11 dic. 20190,78000,79000,72000,75000,750049.496.600
10 dic. 20190,80000,85000,76000,78000,780083.978.500
09 dic. 20190,76000,79000,74000,79000,790060.130.600
06 dic. 20190,73000,77000,72000,76000,760066.149.300
05 dic. 20190,76000,81000,70000,72000,7200122.399.600
04 dic. 20190,70000,75000,69000,74000,7400155.411.800
03 dic. 20190,60000,65000,59000,64000,640067.466.300
02 dic. 20190,60000,62000,59000,61000,610047.133.600
29 nov. 20190,61000,62000,58000,60000,600035.883.100
27 nov. 20190,60000,63000,59000,62000,620061.887.100
26 nov. 20190,60000,64000,58000,60000,600096.933.600
25 nov. 20190,58000,59000,57000,58000,580071.634.200
22 nov. 20190,59000,60000,58000,59000,590055.912.300
21 nov. 20190,57000,60000,56000,58000,580068.112.500
20 nov. 20190,56000,60000,55000,57000,5700106.827.400
19 nov. 20190,64000,64000,55000,56000,5600116.837.900
18 nov. 20190,69000,69000,63000,64000,640094.617.600
15 nov. 20190,70000,71000,69000,70000,700080.254.300
14 nov. 20190,71000,73000,67000,69000,690089.992.900
13 nov. 20190,80000,80000,69000,70000,7000178.921.800
12 nov. 20190,82000,82000,64000,67000,6700176.094.300
11 nov. 20190,90000,91000,81000,81000,810087.214.200
08 nov. 20190,93000,95000,90000,90000,900069.109.100
07 nov. 20190,97000,98000,89000,91000,9100120.312.300
06 nov. 20191,29001,30000,79000,91000,9100348.269.900
05 nov. 20191,32001,41001,28001,28001,2800144.434.200
04 nov. 20191,48001,59001,47001,56001,5600110.880.600
01 nov. 20191,35001,50001,35001,44001,440078.549.700
31 oct. 20191,41001,42001,33001,34001,340047.792.400
30 oct. 20191,49001,50001,40001,40001,400037.982.700
29 oct. 20191,45001,52001,40001,47001,470051.804.900
28 oct. 20191,54001,59001,47001,47001,470060.500.200
25 oct. 20191,46001,57001,44001,56001,560071.088.100
24 oct. 20191,42001,48001,39001,48001,480046.238.900
23 oct. 20191,34001,43001,32001,43001,430056.990.100
22 oct. 20191,36001,37001,31001,35001,350038.850.400
21 oct. 20191,27001,37001,26001,36001,360059.542.500
18 oct. 20191,29001,32001,28001,29001,290034.812.300
17 oct. 20191,33001,33001,28001,31001,310051.637.500
16 oct. 20191,34001,38001,31001,31001,310049.237.200
15 oct. 20191,34001,39001,31001,34001,340051.129.300
14 oct. 20191,36001,36001,30001,34001,340036.323.900
11 oct. 20191,32001,41001,31001,39001,390068.011.500
10 oct. 20191,28001,31001,26001,29001,290045.990.800
09 oct. 20191,31001,31001,27001,27001,270045.136.100
08 oct. 20191,31001,32001,28001,28001,280067.347.300
07 oct. 20191,35001,37001,31001,33001,330046.886.600
04 oct. 20191,36001,39001,31001,36001,360043.098.300
03 oct. 20191,31001,38001,28001,36001,360047.723.600
02 oct. 20191,33001,36001,29001,32001,320066.652.600
01 oct. 20191,43001,46001,33001,33001,330065.633.900
30 sept. 20191,39001,42001,37001,41001,410038.077.800
*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