Chesapeake Energy Corporation (CHKEW)
NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
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 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 07 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 06 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | - |
| 03 may 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 100 |
| 02 may 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 01 may 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 30 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 29 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 26 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 25 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 24 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 23 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 22 abr 2024 | 79.29 | 79.29 | 79.29 | 79.29 | 79.29 | - |
| 19 abr 2024 | 77.84 | 79.29 | 77.84 | 79.29 | 79.29 | 400 |
| 18 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 17 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 16 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 15 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 12 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 11 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 10 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 09 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 08 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 05 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | - |
| 04 abr 2024 | 85.72 | 85.72 | 85.72 | 85.72 | 85.72 | 400 |
| 03 abr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 02 abr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 01 abr 2024 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | - |
| 28 mar 2024 | 81.37 | 82.17 | 81.37 | 82.17 | 82.17 | 1,200 |
| 27 mar 2024 | 80.56 | 80.56 | 80.56 | 80.56 | 80.56 | 100 |
| 26 mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 25 mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 22 mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 21 mar 2024 | 76.65 | 76.65 | 76.65 | 76.65 | 76.65 | - |
| 20 mar 2024 | 76.66 | 76.66 | 76.65 | 76.65 | 76.65 | 300 |
| 19 mar 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 200 |
| 18 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | - |
| 15 mar 2024 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 200 |
| 14 mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 13 mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - |
| 12 mar 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 200 |
| 11 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 08 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 07 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 06 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 05 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 04 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 100 |
| 01 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 29 feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 28 feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 27 feb 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | 2,400 |
| 26 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 100 |
| 23 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 100 |
| 22 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 21 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 20 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 16 feb 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 300 |
| 15 feb 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | 100 |
| 14 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 13 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 12 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 09 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 08 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | - |
| 07 feb 2024 | 65.19 | 65.19 | 65.19 | 65.19 | 65.19 | 300 |
| 06 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 05 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 02 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 01 feb 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | - |
| 31 ene 2024 | 68.47 | 68.47 | 68.47 | 68.47 | 68.47 | 100 |
| 30 ene 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 29 ene 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 26 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 100 |
| 25 ene 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | - |
| 24 ene 2024 | 64.56 | 64.56 | 64.56 | 64.56 | 64.56 | 100 |
| 23 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 22 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 19 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 18 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 17 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 16 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 12 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 11 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 10 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 09 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | - |
| 08 ene 2024 | 68.93 | 68.93 | 68.93 | 68.93 | 68.93 | 100 |
| 05 ene 2024 | 68.38 | 68.38 | 68.38 | 68.38 | 68.38 | 100 |
| 04 ene 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 03 ene 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 02 ene 2024 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 29 dic 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 28 dic 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | - |
| 27 dic 2023 | 68.24 | 68.24 | 67.80 | 67.80 | 67.80 | 300 |
| 26 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 22 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 21 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 20 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 19 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 18 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 15 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 14 dic 2023 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| *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.