Yahoo

Correo

U.S. markets open in 3 hours 25 minutes

F S&P 500
5,199.00
-13.75(-0.26%)
F Dow Jones
39,104.00
-91.00(-0.23%)
F Nasdaq
18,126.25
-60.25(-0.33%)
E-mini Russell 2000 Index Futur
2,055.40
-9.40(-0.46%)
Petróleo
79.49
+0.50(+0.63%)
Oro
2,314.50
-7.80(-0.34%)

Chesapeake Energy Corporation (CHKEL)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

73.70

0.00

(0.00%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	73.70	73.70	73.70	73.70	73.70	-
07 may 2024	73.70	73.70	73.70	73.70	73.70	-
06 may 2024	73.70	73.81	73.70	73.70	73.70	2,700
03 may 2024	76.64	76.64	76.64	76.64	76.64	300
02 may 2024	76.64	76.64	76.64	76.64	76.64	-
01 may 2024	76.64	76.64	76.64	76.64	76.64	-
30 abr 2024	76.64	76.64	76.64	76.64	76.64	-
29 abr 2024	76.64	77.25	76.64	76.64	76.64	800
26 abr 2024	74.50	74.50	74.50	74.50	74.50	-
25 abr 2024	74.50	74.50	74.50	74.50	74.50	-
24 abr 2024	72.88	74.50	72.88	74.50	74.50	900
23 abr 2024	72.61	72.61	72.61	72.61	72.61	-
22 abr 2024	72.61	72.61	72.61	72.61	72.61	-
19 abr 2024	72.61	72.61	72.61	72.61	72.61	-
18 abr 2024	72.61	72.61	72.61	72.61	72.61	-
17 abr 2024	72.61	72.61	72.61	72.61	72.61	-
16 abr 2024	72.61	72.61	72.61	72.61	72.61	-
15 abr 2024	72.61	72.61	72.61	72.61	72.61	-
12 abr 2024	72.61	72.61	72.61	72.61	72.61	-
11 abr 2024	72.61	72.61	72.61	72.61	72.61	-
10 abr 2024	72.61	72.61	72.61	72.61	72.61	-
09 abr 2024	72.61	72.61	72.61	72.61	72.61	300
08 abr 2024	74.25	74.25	74.25	74.25	74.25	-
05 abr 2024	73.93	74.25	73.93	74.25	74.25	500
04 abr 2024	74.29	74.29	73.55	73.55	73.55	500
03 abr 2024	74.55	74.55	74.55	74.55	74.55	500
02 abr 2024	74.30	74.30	74.30	74.30	74.30	-
01 abr 2024	74.63	74.63	74.30	74.30	74.30	2,700
28 mar 2024	71.40	73.69	71.40	73.35	73.35	4,400
27 mar 2024	68.08	71.40	68.08	71.40	71.40	1,100
26 mar 2024	70.57	70.57	70.57	70.57	70.57	-
25 mar 2024	70.57	70.57	70.57	70.57	70.57	200
22 mar 2024	70.08	70.08	70.08	70.08	70.08	100
21 mar 2024	69.95	70.28	69.95	70.28	70.28	500
20 mar 2024	68.23	69.12	68.23	69.12	69.12	600
19 mar 2024	66.67	67.74	66.67	67.74	67.74	900
18 mar 2024	67.17	67.17	67.17	67.17	67.17	-
15 mar 2024	67.98	67.98	67.17	67.17	67.17	500
14 mar 2024	67.62	67.70	67.62	67.70	67.70	200
13 mar 2024	67.10	67.10	67.10	67.10	67.10	-
12 mar 2024	67.70	67.70	67.00	67.10	67.10	4,200
11 mar 2024	65.95	65.95	65.95	65.95	65.95	-
08 mar 2024	65.95	65.95	65.95	65.95	65.95	-
07 mar 2024	65.95	65.95	65.95	65.95	65.95	-
06 mar 2024	65.95	65.95	65.95	65.95	65.95	-
05 mar 2024	65.95	65.95	65.95	65.95	65.95	-
04 mar 2024	65.95	65.95	65.95	65.95	65.95	200
01 mar 2024	66.14	66.14	66.14	66.14	66.14	-
29 feb 2024	65.61	66.14	64.83	66.14	66.14	1,500
28 feb 2024	64.78	64.78	64.78	64.78	64.78	-
27 feb 2024	64.78	64.78	64.78	64.78	64.78	-
26 feb 2024	64.78	64.78	64.78	64.78	64.78	100
23 feb 2024	64.78	64.78	64.78	64.78	64.78	300
22 feb 2024	63.55	63.55	63.55	63.55	63.55	200
21 feb 2024	57.20	57.20	57.20	57.20	57.20	400
20 feb 2024	57.20	57.20	57.20	57.20	57.20	-
16 feb 2024	57.20	57.20	57.20	57.20	57.20	-
15 feb 2024	57.20	57.20	57.20	57.20	57.20	-
14 feb 2024	57.20	57.20	57.20	57.20	57.20	-
13 feb 2024	57.20	57.20	57.20	57.20	57.20	-
12 feb 2024	57.20	57.20	57.20	57.20	57.20	-
09 feb 2024	57.20	57.20	57.20	57.20	57.20	-
08 feb 2024	57.20	57.20	57.20	57.20	57.20	-
07 feb 2024	57.20	57.20	57.20	57.20	57.20	-
06 feb 2024	57.20	57.20	57.20	57.20	57.20	-
05 feb 2024	57.19	57.20	57.19	57.20	57.20	1,200
02 feb 2024	60.87	60.87	60.87	60.87	60.87	-
01 feb 2024	60.87	60.87	60.87	60.87	60.87	-
31 ene 2024	60.87	60.87	60.87	60.87	60.87	900
30 ene 2024	59.36	59.36	59.36	59.36	59.36	-
29 ene 2024	59.36	59.36	59.36	59.36	59.36	100
26 ene 2024	58.53	58.53	58.53	58.53	58.53	200
25 ene 2024	57.32	57.32	57.32	57.32	57.32	-
24 ene 2024	57.32	57.32	57.32	57.32	57.32	-
23 ene 2024	57.32	57.32	57.32	57.32	57.32	-
22 ene 2024	57.32	57.32	57.32	57.32	57.32	-
19 ene 2024	57.00	57.83	57.00	57.32	57.32	10,500
18 ene 2024	57.33	58.08	57.33	58.00	58.00	2,900
17 ene 2024	61.81	61.81	61.81	61.81	61.81	-
16 ene 2024	61.81	61.81	61.81	61.81	61.81	200
12 ene 2024	64.70	64.70	64.70	64.70	64.70	300
11 ene 2024	60.52	60.52	60.52	60.52	60.52	-
10 ene 2024	60.52	60.52	60.52	60.52	60.52	400
09 ene 2024	60.52	60.52	60.52	60.52	60.52	-
08 ene 2024	59.30	60.52	59.30	60.52	60.52	1,300
05 ene 2024	58.91	58.91	58.44	58.44	58.44	2,500
04 ene 2024	59.31	59.31	59.31	59.31	59.31	-
03 ene 2024	59.31	59.31	59.31	59.31	59.31	100
02 ene 2024	59.16	59.16	59.16	59.16	59.16	-
29 dic 2023	59.16	59.16	59.16	59.16	59.16	-
28 dic 2023	59.16	59.16	59.16	59.16	59.16	-
27 dic 2023	59.16	59.16	59.16	59.16	59.16	-
26 dic 2023	59.16	59.16	59.16	59.16	59.16	300
22 dic 2023	59.16	59.16	59.16	59.16	59.16	800
21 dic 2023	58.00	58.00	58.00	58.00	58.00	-
20 dic 2023	58.00	58.00	58.00	58.00	58.00	-
19 dic 2023	58.00	58.00	58.00	58.00	58.00	300
18 dic 2023	58.73	58.73	58.73	58.73	58.73	400
15 dic 2023	57.13	57.13	57.13	57.13	57.13	200
14 dic 2023	60.26	60.26	60.26	60.26	60.26	400
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,199.00-13.75(-0.26%)

F Dow Jones39,104.00-91.00(-0.23%)

F Nasdaq18,126.25-60.25(-0.33%)

E-mini Russell 2000 Index Futur2,055.40-9.40(-0.46%)

Petróleo79.49+0.50(+0.63%)

Oro2,314.50-7.80(-0.34%)

Chesapeake Energy Corporation (CHKEL)

F S&P 500
5,199.00
-13.75(-0.26%)

F Dow Jones
39,104.00
-91.00(-0.23%)

F Nasdaq
18,126.25
-60.25(-0.33%)

E-mini Russell 2000 Index Futur
2,055.40
-9.40(-0.46%)

Petróleo
79.49
+0.50(+0.63%)

Oro
2,314.50
-7.80(-0.34%)