Yahoo

Correo

U.S. markets closed

F S&P 500
5,068.00
+21.50(+0.43%)
F Dow Jones
38,212.00
+143.00(+0.38%)
F Nasdaq
17,526.50
+88.25(+0.51%)
E-mini Russell 2000 Index Futur
2,004.70
+15.00(+0.75%)
Petróleo
79.12
+0.12(+0.15%)
Oro
2,333.00
+22.00(+0.95%)

Chesapeake Granite Wash Trust (CHKR)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.5790

+0.0040

(+0.70%)

Al cierre: 02:49PM EDT

Periodo de tiempo:

01 may 2023 - 01 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 may 2024	0.5780	0.5800	0.5520	0.5790	0.5790	83,900
30 abr 2024	0.5800	0.5900	0.5700	0.5750	0.5750	56,500
29 abr 2024	0.5970	0.6020	0.5800	0.5800	0.5800	16,000
26 abr 2024	0.5950	0.5950	0.5600	0.5800	0.5800	27,400
25 abr 2024	0.6100	0.6100	0.5900	0.5900	0.5900	9,700
24 abr 2024	0.6050	0.6050	0.5600	0.5810	0.5810	56,700
23 abr 2024	0.5950	0.6100	0.5910	0.6100	0.6100	46,800
22 abr 2024	0.5800	0.6100	0.5620	0.6050	0.6050	9,100
19 abr 2024	0.5780	0.6050	0.5650	0.6050	0.6050	6,700
18 abr 2024	0.5660	0.5900	0.5620	0.5650	0.5650	35,700
17 abr 2024	0.5700	0.6000	0.5660	0.5660	0.5660	14,600
16 abr 2024	0.5700	0.5880	0.5700	0.5790	0.5790	3,900
15 abr 2024	0.5850	0.6100	0.5700	0.5790	0.5790	56,100
12 abr 2024	0.6200	0.6300	0.5760	0.5860	0.5860	17,000
11 abr 2024	0.6300	0.6350	0.5800	0.6300	0.6300	62,800
10 abr 2024	0.6300	0.6300	0.5930	0.6300	0.6300	26,900
09 abr 2024	0.6370	0.6430	0.6100	0.6300	0.6300	8,100
08 abr 2024	0.6000	0.6350	0.6000	0.6300	0.6300	26,000
05 abr 2024	0.6000	0.6050	0.5850	0.6030	0.6030	40,800
04 abr 2024	0.5910	0.6100	0.5900	0.5950	0.5950	5,200
03 abr 2024	0.5830	0.6200	0.5830	0.5830	0.5830	22,800
02 abr 2024	0.6000	0.6000	0.5830	0.5890	0.5890	28,900
01 abr 2024	0.5620	0.6000	0.5620	0.5910	0.5910	7,700
28 mar 2024	0.5900	0.6000	0.5600	0.5790	0.5790	36,900
27 mar 2024	0.5700	0.6000	0.5700	0.5800	0.5800	15,900
26 mar 2024	0.5700	0.6000	0.5700	0.5760	0.5760	16,700
25 mar 2024	0.5590	0.6000	0.5590	0.5590	0.5590	9,300
22 mar 2024	0.5700	0.6000	0.5700	0.5900	0.5900	13,800
21 mar 2024	0.5700	0.6100	0.5700	0.6000	0.6000	16,500
20 mar 2024	0.5700	0.5880	0.5700	0.5700	0.5700	14,100
19 mar 2024	0.6150	0.6500	0.5700	0.5700	0.5700	26,200
18 mar 2024	0.5850	0.5900	0.5760	0.5800	0.5800	86,100
15 mar 2024	0.5800	0.6500	0.5800	0.5800	0.5800	65,200
14 mar 2024	0.6010	0.6190	0.5800	0.6100	0.6100	41,700
13 mar 2024	0.5900	0.6200	0.5760	0.5820	0.5820	47,600
12 mar 2024	0.6200	0.6200	0.5900	0.5950	0.5950	5,700
11 mar 2024	0.5930	0.6500	0.5800	0.5820	0.5820	31,000
08 mar 2024	0.6500	0.6500	0.5930	0.6200	0.6200	16,300
07 mar 2024	0.5800	0.6460	0.5780	0.5950	0.5950	40,400
06 mar 2024	0.6460	0.6460	0.5800	0.6000	0.6000	8,800
05 mar 2024	0.5590	0.6230	0.5590	0.5710	0.5710	21,600
04 mar 2024	0.6400	0.6600	0.5590	0.6000	0.6000	51,300
01 mar 2024	0.6500	0.6770	0.6000	0.6300	0.6300	58,700
29 feb 2024	0.6600	0.6900	0.6500	0.6500	0.6500	31,800
28 feb 2024	0.6600	0.6700	0.6450	0.6600	0.6600	15,400
27 feb 2024	0.6600	0.6900	0.6500	0.6550	0.6550	24,900
26 feb 2024	0.6590	0.6900	0.6400	0.6600	0.6600	17,200
23 feb 2024	0.7000	0.7000	0.6470	0.6900	0.6900	22,900
22 feb 2024	0.6550	0.6700	0.6100	0.6400	0.6400	15,800
21 feb 2024	0.6500	0.6500	0.6250	0.6500	0.6500	30,000
20 feb 2024	0.6030	0.7000	0.6030	0.6530	0.6530	22,100
16 feb 2024	0.6780	0.7150	0.6530	0.7000	0.7000	58,000
15 feb 2024	0.6700	0.7000	0.6700	0.6950	0.6950	16,800
15 feb 2024	0.021 Dividendo
14 feb 2024	0.6750	0.6900	0.6750	0.6780	0.6570	14,600
13 feb 2024	0.6750	0.7000	0.6750	0.6900	0.6686	19,600
12 feb 2024	0.6700	0.6900	0.6700	0.6900	0.6686	21,700
09 feb 2024	0.7300	0.7300	0.6530	0.6900	0.6686	35,200
08 feb 2024	0.7200	0.7200	0.7090	0.7150	0.6929	4,500
07 feb 2024	0.7200	0.7900	0.7100	0.7400	0.7171	14,300
06 feb 2024	0.7390	0.7390	0.7100	0.7100	0.6880	21,000
05 feb 2024	0.7000	0.7550	0.7000	0.7360	0.7132	18,700
02 feb 2024	0.7350	0.7350	0.7000	0.7350	0.7122	14,500
01 feb 2024	0.7350	0.7350	0.7000	0.7200	0.6977	33,200
31 ene 2024	0.7000	0.7350	0.7000	0.7250	0.7025	12,100
30 ene 2024	0.7100	0.7350	0.7000	0.7350	0.7122	21,900
29 ene 2024	0.7400	0.7400	0.7100	0.7100	0.6880	18,200
26 ene 2024	0.7000	0.7400	0.6750	0.7110	0.6890	36,400
25 ene 2024	0.6800	0.7350	0.6650	0.7200	0.6977	21,600
24 ene 2024	0.6510	0.6900	0.6510	0.6590	0.6386	8,300
23 ene 2024	0.7400	0.7400	0.6500	0.6500	0.6299	22,400
22 ene 2024	0.6900	0.7400	0.6900	0.7300	0.7074	20,100
19 ene 2024	0.6800	0.7390	0.6500	0.7050	0.6832	10,900
18 ene 2024	0.7500	0.7500	0.6500	0.6700	0.6492	17,600
17 ene 2024	0.7000	0.7000	0.6600	0.6700	0.6492	7,800
16 ene 2024	0.6400	0.6950	0.6350	0.6500	0.6299	26,000
12 ene 2024	0.6400	0.6400	0.6280	0.6330	0.6134	13,100
11 ene 2024	0.6400	0.6430	0.6000	0.6330	0.6134	16,100
10 ene 2024	0.6500	0.6500	0.6400	0.6500	0.6299	19,600
09 ene 2024	0.6400	0.6400	0.6200	0.6400	0.6202	6,100
08 ene 2024	0.6450	0.6500	0.5800	0.6400	0.6202	8,300
05 ene 2024	0.5800	0.6680	0.5800	0.6400	0.6202	30,400
04 ene 2024	0.5800	0.6380	0.5800	0.5880	0.5698	19,100
03 ene 2024	0.6000	0.6000	0.5800	0.6000	0.5814	26,300
02 ene 2024	0.5600	0.6000	0.5600	0.6000	0.5814	16,500
29 dic 2023	0.6010	0.6200	0.5600	0.6000	0.5814	101,400
28 dic 2023	0.6000	0.6800	0.6000	0.6200	0.6008	21,400
27 dic 2023	0.6000	0.6600	0.5600	0.6300	0.6105	64,100
26 dic 2023	0.6000	0.6430	0.6000	0.6100	0.5911	32,200
22 dic 2023	0.6700	0.6750	0.6000	0.6000	0.5814	36,300
21 dic 2023	0.6800	0.6800	0.6000	0.6730	0.6522	29,600
20 dic 2023	0.6200	0.6900	0.5800	0.6300	0.6105	33,400
19 dic 2023	0.6100	0.6500	0.6000	0.6200	0.6008	54,900
18 dic 2023	0.6000	0.6300	0.6000	0.6190	0.5998	38,100
15 dic 2023	0.6100	0.6800	0.6100	0.6610	0.6405	7,800
14 dic 2023	0.6100	0.6700	0.6100	0.6700	0.6492	14,800
13 dic 2023	0.6000	0.7400	0.5660	0.6100	0.5911	93,800
12 dic 2023	0.7000	0.7050	0.6760	0.6850	0.6638	50,500
11 dic 2023	0.7500	0.7560	0.6900	0.7000	0.6783	108,200
08 dic 2023	0.7700	0.7700	0.7500	0.7610	0.7374	6,200
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 5005,068.00+21.50(+0.43%)

F Dow Jones38,212.00+143.00(+0.38%)

F Nasdaq17,526.50+88.25(+0.51%)

E-mini Russell 2000 Index Futur2,004.70+15.00(+0.75%)

Petróleo79.12+0.12(+0.15%)

Oro2,333.00+22.00(+0.95%)

Chesapeake Granite Wash Trust (CHKR)

F S&P 500
5,068.00
+21.50(+0.43%)

F Dow Jones
38,212.00
+143.00(+0.38%)

F Nasdaq
17,526.50
+88.25(+0.51%)

E-mini Russell 2000 Index Futur
2,004.70
+15.00(+0.75%)

Petróleo
79.12
+0.12(+0.15%)

Oro
2,333.00
+22.00(+0.95%)