Chesapeake Energy Corporation (CHKEL)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | 245 |
| 30 may 2024 | 75.22 | 75.22 | 75.22 | 75.22 | 75.22 | 300 |
| 29 may 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | - |
| 28 may 2024 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 300 |
| 24 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 23 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 22 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 21 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | - |
| 20 may 2024 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | 300 |
| 17 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 16 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - |
| 15 may 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 100 |
| 14 may 2024 | 71.71 | 74.50 | 71.71 | 74.50 | 74.50 | 400 |
| 13 may 2024 | 71.33 | 71.35 | 71.33 | 71.35 | 71.35 | 300 |
| 10 may 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 100 |
| 09 may 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | 900 |
| 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 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.