Italia markets closed

Chesapeake Energy Corporation (CHKEZ)

NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
78,30+4,80 (+6,53%)
In data: 11:50AM EDT. Mercato aperto.
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202478,3078,3078,3078,3078,3012.941
13 mag 202477,0077,0077,0077,0077,00-
10 mag 202477,0077,0077,0077,0077,00100
09 mag 202477,0077,0277,0077,0077,0013.500
08 mag 202477,6477,6477,6477,6477,64400
07 mag 202475,0675,0675,0675,0675,06-
06 mag 202475,0675,0675,0675,0675,06-
03 mag 202475,0675,0675,0675,0675,06-
02 mag 202475,0675,1075,0675,0675,06700
01 mag 202478,2378,2378,2378,2378,23-
30 apr 202478,2378,2378,2378,2378,23-
29 apr 202478,2378,2378,2378,2378,23-
26 apr 202478,2378,2378,2378,2378,23-
25 apr 202478,2378,2378,2378,2378,23-
24 apr 202478,2378,2378,2378,2378,23-
23 apr 202478,2378,2378,2378,2378,23-
22 apr 202478,2378,2378,2378,2378,23-
19 apr 202478,2378,2378,2378,2378,23-
18 apr 202478,2378,2378,2378,2378,23-
17 apr 202478,2378,2378,2378,2378,23-
16 apr 202478,2378,2378,2378,2378,23-
15 apr 202478,2378,2378,2378,2378,23-
12 apr 202478,2378,2378,2378,2378,23-
11 apr 202478,2378,2378,2378,2378,23-
10 apr 202478,2378,2378,2378,2378,23-
09 apr 202478,2378,2378,2378,2378,23-
08 apr 202478,2378,2378,2378,2378,23-
05 apr 202478,2378,2378,2378,2378,23-
04 apr 202478,2378,2378,2378,2378,23-
03 apr 202478,2378,2378,2378,2378,23-
02 apr 202478,2378,2378,2378,2378,23-
01 apr 202478,2378,2378,2378,2378,23200
28 mar 202476,5176,5176,5176,5176,51200
27 mar 202474,2174,2174,2174,2174,21-
26 mar 202474,2174,2174,2174,2174,21200
25 mar 202472,8672,8672,8672,8672,86-
22 mar 202472,8672,8672,8672,8672,86-
21 mar 202472,8672,8672,8672,8672,86400
20 mar 202472,2972,2972,2972,2972,29-
19 mar 202472,2972,2972,2972,2972,29-
18 mar 202472,2972,2972,2972,2972,29-
15 mar 202472,2872,2972,2872,2972,29600
14 mar 202473,0073,0073,0073,0073,00-
13 mar 202473,0073,0073,0073,0073,00100
12 mar 202468,7068,7068,7068,7068,70500
11 mar 202468,7068,7068,7068,7068,70-
08 mar 202471,6171,6568,7068,7068,702.300
07 mar 202468,7568,7568,7568,7568,75-
06 mar 202468,7568,7568,7568,7568,75-
05 mar 202468,7568,7568,7568,7568,75-
04 mar 202468,7568,7568,7568,7568,75100
01 mar 202468,7568,7568,7568,7568,75-
29 feb 202468,7568,7568,7568,7568,75-
28 feb 202468,7568,7568,7568,7568,75-
27 feb 202468,8568,8768,7568,7568,752.300
26 feb 202469,0069,0069,0069,0069,00600
23 feb 202468,7568,7868,7568,7568,752.000
22 feb 202470,1770,1770,0170,0670,061.400
21 feb 202471,2971,2970,5070,5070,503.300
20 feb 202465,0065,0065,0065,0065,00-
16 feb 202465,0065,0065,0065,0065,002.900
15 feb 202464,1064,2664,1064,2664,265.800
14 feb 202464,1164,1164,1164,1164,11-
13 feb 202464,1164,1164,1164,1164,11-
12 feb 202464,1164,1164,1164,1164,11-
09 feb 202464,1164,1164,1164,1164,11500
08 feb 202461,3861,3861,3861,3861,38-
07 feb 202461,3861,3861,3861,3861,38-
06 feb 202461,3861,3861,3861,3861,38200
05 feb 202464,1464,1464,1464,1464,14-
02 feb 202464,1464,1464,1464,1464,14-
01 feb 202464,1464,1464,1464,1464,14-
31 gen 202464,1464,1464,1464,1464,14-
30 gen 202464,1464,1464,1464,1464,14-
29 gen 202464,1464,1464,1464,1464,14-
26 gen 202464,6464,6464,1464,1464,14300
25 gen 202462,3662,3662,3662,3662,36-
24 gen 202462,3662,3662,3662,3662,36100
23 gen 202465,4165,4165,4165,4165,41-
22 gen 202465,4165,4165,4165,4165,41-
19 gen 202465,4165,4165,4165,4165,41-
18 gen 202465,4165,4165,4165,4165,41-
17 gen 202465,4165,4165,4165,4165,41-
16 gen 202465,4165,4165,4165,4165,41-
12 gen 202465,4165,4165,4165,4165,41-
11 gen 202465,4565,4565,4165,4165,41200
10 gen 202464,4564,4564,4564,4564,45200
09 gen 202463,7263,7263,7263,7263,72-
08 gen 202465,4165,4163,7263,7263,72200
05 gen 202463,9465,3063,9465,3065,30500
04 gen 202463,8663,8663,8663,8663,86400
03 gen 202463,0563,0563,0563,0563,05-
02 gen 202463,0563,0563,0563,0563,05-
29 dic 202363,0563,0563,0563,0563,05-
28 dic 202363,0563,0563,0563,0563,05-
27 dic 202363,0563,0563,0563,0563,05-
26 dic 202363,0563,0563,0563,0563,05-
22 dic 202363,0563,0563,0563,0563,05-
21 dic 202363,0563,0563,0563,0563,05-
20 dic 202363,0563,0563,0563,0563,05-
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...