Mercados españoles cerrados en 5 hrs 34 min

Chesapeake Energy Corp (CS1.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
82,18-0,44 (-0,53%)
A partir del 08:13AM CEST. Mercado abierto.
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 may 202482,1882,1882,1882,1882,1890
22 may 202482,6282,6282,6282,6282,62-
21 may 202483,8483,8483,8483,8483,84-
20 may 202484,3084,3084,3084,3084,30-
17 may 202483,8483,8483,8483,8483,84-
16 may 202483,5283,5283,5283,5283,52-
15 may 202483,3483,3483,3483,3483,34-
15 may 20240.575 Dividendo
14 may 202481,6081,6081,6081,6081,02-
13 may 202480,3080,3080,3080,3079,73-
10 may 202482,3682,3682,3682,3681,78-
09 may 202482,0082,0082,0082,0081,42-
08 may 202481,6281,6281,6281,6281,04-
07 may 202482,5282,5282,5282,5281,94-
06 may 202480,6080,6080,6080,6080,03-
03 may 202480,5680,5680,5680,5679,99-
02 may 202480,1480,1480,1480,1479,58-
30 abr 202486,2086,2086,2086,2085,59-
29 abr 202484,8684,8684,8684,8684,26-
26 abr 202484,3084,3084,3084,3083,71-
25 abr 202484,2884,2884,2884,2883,69-
24 abr 202482,4882,4882,4882,4881,90-
23 abr 202482,7682,7682,7682,7682,18-
22 abr 202480,8880,8880,8880,8880,31-
19 abr 202483,0683,0683,0683,0682,47-
18 abr 202480,7680,7680,7680,7680,19-
17 abr 202481,4681,4681,4681,4680,89-
16 abr 202482,3082,3082,3082,3081,72-
15 abr 202482,5082,5082,5082,5081,92-
12 abr 202481,9481,9481,9481,9481,36-
11 abr 202483,3283,8283,3283,8283,2390
10 abr 202482,4282,4282,4282,4281,84-
09 abr 202482,5882,5882,5882,5882,00-
08 abr 202480,9880,9880,9880,9880,41-
05 abr 202482,3082,3082,3082,3081,72-
04 abr 202482,9082,9082,9082,9082,32-
03 abr 202482,2482,2482,2482,2481,66-
02 abr 202483,5483,5483,5483,5482,95-
28 mar 202480,6980,6980,6980,6980,12-
27 mar 202478,3878,3878,3878,3877,83-
26 mar 202479,5279,5279,5279,5278,96-
25 mar 202479,5379,5379,5379,5378,97-
22 mar 202478,8578,8578,8578,8578,29-
21 mar 202478,8478,8478,8478,8478,28-
20 mar 202477,4877,4877,4877,4876,93-
19 mar 202476,3276,3276,3276,3275,78-
18 mar 202476,5976,5976,5976,5976,05-
15 mar 202477,1277,1277,1277,1276,58-
14 mar 202477,3677,3677,3677,3676,81-
13 mar 202476,3276,3276,3276,3275,78-
12 mar 202476,0076,0076,0076,0075,46-
11 mar 202474,5174,5174,5174,5173,98-
08 mar 202474,7374,7374,7374,7374,20-
07 mar 202474,8074,8074,8074,8074,27-
06 mar 202475,6375,6375,6375,6375,10-
06 mar 20240.575 Dividendo
05 mar 202475,1375,1375,1375,1374,03-
04 mar 202476,0076,0076,0076,0074,89-
01 mar 202476,4676,4676,4676,4675,34-
29 feb 202475,2575,2575,2575,2574,15-
28 feb 202475,0875,0875,0875,0873,98-
27 feb 202475,3275,3275,3275,3274,22-
26 feb 202475,0775,0775,0775,0773,97-
23 feb 202476,2376,2376,2376,2375,11-
22 feb 202476,4676,4676,4676,4675,34-
21 feb 202470,4970,4970,4970,4969,46-
20 feb 202472,8272,8272,8272,8271,75-
19 feb 202472,3872,3872,3872,3871,32-
16 feb 202472,0772,0772,0772,0771,01-
15 feb 202470,1370,1370,1370,1369,10-
14 feb 202470,5270,5270,5270,5269,49-
13 feb 202471,8371,8371,8371,8370,78-
12 feb 202470,8270,8270,8270,8269,78-
09 feb 202471,1671,1671,1671,1670,12-
08 feb 202470,2970,2970,2970,2969,26-
07 feb 202470,1770,1770,1770,1769,14-
06 feb 202469,8069,8069,8069,8068,78-
05 feb 202471,0271,0271,0271,0269,98-
02 feb 202470,6970,6970,6970,6969,65-
01 feb 202471,2071,2071,2071,2070,16-
31 ene 202472,5272,5272,5272,5271,46-
30 ene 202471,2471,2471,2471,2470,20-
29 ene 202471,1571,1571,1571,1570,11-
26 ene 202470,7070,7070,7070,7069,66-
25 ene 202469,8769,8769,8769,8768,85-
24 ene 202468,4468,4468,4468,4467,44-
23 ene 202469,0069,0069,0069,0067,99-
22 ene 202468,6568,6568,6568,6567,64-
19 ene 202469,9669,9669,9669,9668,94-
18 ene 202470,4770,4770,4770,4769,44-
17 ene 202471,8871,8871,8871,8870,83-
16 ene 202475,3875,3875,3875,3874,28-
15 ene 202473,8273,8273,8273,8272,74-
12 ene 202473,8273,8273,8273,8272,74-
11 ene 202470,5670,5670,5670,5669,53-
10 ene 202471,7371,7371,7371,7370,68-
09 ene 202471,4871,4871,4871,4870,43-
08 ene 202470,9570,9570,9570,9569,91-
05 ene 202470,3870,3870,3870,3869,35-
04 ene 202471,1771,1771,1771,1770,13-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...