U.S. markets open in 7 hours 14 minutes
F S&P 500
5,213.50 -0.25 (-0.00%) F Dow Jones
39,022.00 -5.00 (-0.01%) F Nasdaq
18,200.00 +0.50 (+0.00%) E-mini Russell 2000 Index Futur
2,072.80 -3.90 (-0.19%) Petróleo
77.91 -0.47 (-0.60%) Oro
2,325.60 +1.40 (+0.06%)
Chesapeake Energy Corporation (CHKEZ)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:16PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 06 may 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 03 may 2024 | 75.06 | 75.06 | 75.06 | 75.06 | 75.06 | - |
| 02 may 2024 | 75.06 | 75.10 | 75.06 | 75.06 | 75.06 | 700 |
| 01 may 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 30 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 29 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 26 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 25 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 24 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 23 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 22 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 19 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 18 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 17 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 16 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 15 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 12 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 11 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 10 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 09 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 08 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 05 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 04 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 03 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 02 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | - |
| 01 abr 2024 | 78.23 | 78.23 | 78.23 | 78.23 | 78.23 | 200 |
| 28 mar 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | 200 |
| 27 mar 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | - |
| 26 mar 2024 | 74.21 | 74.21 | 74.21 | 74.21 | 74.21 | 200 |
| 25 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 22 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | - |
| 21 mar 2024 | 72.86 | 72.86 | 72.86 | 72.86 | 72.86 | 400 |
| 20 mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 19 mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 18 mar 2024 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | - |
| 15 mar 2024 | 72.28 | 72.29 | 72.28 | 72.29 | 72.29 | 600 |
| 14 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 13 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 100 |
| 12 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 500 |
| 11 mar 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 08 mar 2024 | 71.61 | 71.65 | 68.70 | 68.70 | 68.70 | 2,300 |
| 07 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 06 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 05 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 04 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | 100 |
| 01 mar 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 29 feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 28 feb 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | - |
| 27 feb 2024 | 68.85 | 68.87 | 68.75 | 68.75 | 68.75 | 2,300 |
| 26 feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | 600 |
| 23 feb 2024 | 68.75 | 68.78 | 68.75 | 68.75 | 68.75 | 2,000 |
| 22 feb 2024 | 70.17 | 70.17 | 70.01 | 70.06 | 70.06 | 1,400 |
| 21 feb 2024 | 71.29 | 71.29 | 70.50 | 70.50 | 70.50 | 3,300 |
| 20 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 16 feb 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2,900 |
| 15 feb 2024 | 64.10 | 64.26 | 64.10 | 64.26 | 64.26 | 5,800 |
| 14 feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 13 feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 12 feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| 09 feb 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | 500 |
| 08 feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 07 feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | - |
| 06 feb 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 200 |
| 05 feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 02 feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 01 feb 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 31 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 30 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 29 ene 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| 26 ene 2024 | 64.64 | 64.64 | 64.14 | 64.14 | 64.14 | 300 |
| 25 ene 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 24 ene 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | 100 |
| 23 ene 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 22 ene 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 19 ene 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 18 ene 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 17 ene 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 16 ene 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 12 ene 2024 | 65.41 | 65.41 | 65.41 | 65.41 | 65.41 | - |
| 11 ene 2024 | 65.45 | 65.45 | 65.41 | 65.41 | 65.41 | 200 |
| 10 ene 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | 200 |
| 09 ene 2024 | 63.72 | 63.72 | 63.72 | 63.72 | 63.72 | - |
| 08 ene 2024 | 65.41 | 65.41 | 63.72 | 63.72 | 63.72 | 200 |
| 05 ene 2024 | 63.94 | 65.30 | 63.94 | 65.30 | 65.30 | 500 |
| 04 ene 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | 400 |
| 03 ene 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 02 ene 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 29 dic 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 28 dic 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 27 dic 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 26 dic 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 22 dic 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 21 dic 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 20 dic 2023 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 19 dic 2023 | 63.09 | 63.09 | 63.05 | 63.05 | 63.05 | 300 |
| 18 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 15 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 14 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| 13 dic 2023 | 60.95 | 60.95 | 60.95 | 60.95 | 60.95 | - |
| *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.