Italia markets close in 32 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
85,93-1,24 (-1,42%)
In data: 10:58AM EDT. Mercato aperto.
Periodo di tempo:
13 giu 2023 - 13 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 giu 202486,6487,1985,3085,9385,93245.642
12 giu 202489,3289,5686,9887,1787,171.151.600
11 giu 202488,5089,5087,9388,7188,711.028.100
10 giu 202488,2989,7088,1288,9488,941.048.700
07 giu 202487,6288,5487,4988,2988,291.036.600
06 giu 202488,7589,1088,0088,3188,311.152.200
05 giu 202488,6989,1887,8488,8088,801.359.200
04 giu 202490,5690,7587,8888,5688,562.748.800
03 giu 202491,4792,0789,7990,9990,992.051.600
31 mag 202490,3391,6589,6790,9390,931.653.300
30 mag 202489,6290,6589,4389,9189,911.302.500
29 mag 202489,7789,8188,8389,3389,33957.900
28 mag 202490,2190,8989,6790,4990,491.283.800
24 mag 202489,6890,2289,0489,7289,72934.600
23 mag 202490,3590,8088,8089,1189,111.360.200
22 mag 202490,5690,5688,5789,7589,751.021.100
21 mag 202490,9491,9190,3390,7390,731.277.100
20 mag 202491,4992,9891,1691,6091,601.526.500
17 mag 202491,6192,0690,7891,6991,691.025.800
16 mag 202491,4192,2891,0191,1191,111.526.600
15 mag 202490,2791,4289,2091,2591,252.030.700
15 mag 20240.715 Dividendo
14 mag 202488,2890,9188,2890,8190,091.865.800
13 mag 202487,4688,8187,0588,3987,691.429.400
10 mag 202488,2788,9586,2987,1286,431.259.700
09 mag 202488,9689,2388,1788,3087,601.404.600
08 mag 202488,1388,8287,6588,3787,671.195.100
07 mag 202489,0890,0188,5888,6287,921.968.200
06 mag 202487,4289,8987,4289,0888,382.000.300
03 mag 202486,6187,1685,0886,6785,992.836.700
02 mag 202487,4787,7686,1486,7986,112.047.900
01 mag 202489,7089,9085,9786,6886,004.027.400
30 apr 202492,8593,5889,7989,8889,172.014.500
29 apr 202491,9393,1591,7892,9692,232.159.800
26 apr 202491,0792,2590,5492,0691,341.515.500
25 apr 202490,5591,5489,8991,4790,751.471.700
24 apr 202488,3190,8287,9490,6989,981.795.300
23 apr 202487,9788,9587,2788,5387,831.186.500
22 apr 202487,1389,1286,6288,4187,711.235.200
19 apr 202487,1488,1086,6787,5186,821.217.200
18 apr 202487,5987,8786,9787,3286,631.081.100
17 apr 202487,2088,3786,7787,1586,46907.300
16 apr 202487,1187,7185,4487,2786,581.547.400
15 apr 202488,7589,2487,1287,5686,871.645.700
12 apr 202488,6490,1587,8988,5987,891.577.300
11 apr 202490,0690,0687,2087,9887,292.102.900
10 apr 202489,2190,3288,8890,0089,291.395.200
09 apr 202490,2690,7488,9089,9189,201.194.300
08 apr 202489,6090,5089,0890,1989,481.686.100
05 apr 202488,7789,8687,9989,5188,811.879.100
04 apr 202490,1291,0389,0189,3288,621.233.400
03 apr 202489,5090,3288,9990,3089,591.483.000
02 apr 202489,8689,9088,3888,9788,271.241.600
01 apr 202489,3490,0088,5089,7589,041.316.800
28 mar 202488,0089,1287,7888,8388,131.993.000
27 mar 202485,3587,8785,2387,7387,041.619.400
26 mar 202486,7987,3685,6885,7385,061.746.900
25 mar 202486,5587,4186,2486,7886,101.550.900
22 mar 202486,0986,4085,6386,3185,631.186.000
21 mar 202486,3286,9186,1386,2585,571.669.300
20 mar 202484,1086,6984,0086,1985,511.280.400
19 mar 202483,5284,9683,1684,6683,991.775.300
18 mar 202483,6884,1382,8183,4882,821.779.000
15 mar 202484,3284,8783,1483,4782,817.173.600
14 mar 202484,9685,3183,4484,4083,742.550.200
13 mar 202483,7585,4683,7584,9684,292.628.000
12 mar 202483,5484,4483,1383,7483,082.590.000
11 mar 202481,8983,5181,2783,3582,692.699.300
08 mar 202481,9882,5481,4982,0181,36985.100
07 mar 202481,9982,1781,2381,5380,891.226.200
06 mar 202483,1683,2381,6881,9281,271.346.000
06 mar 20240.575 Dividendo
05 mar 202482,3383,6381,9182,9281,702.324.900
04 mar 202483,9184,2682,3582,4281,202.619.100
01 mar 202483,2983,6782,4382,8181,591.539.500
29 feb 202482,1283,2781,9682,7881,561.710.300
28 feb 202481,6182,5681,2382,0580,841.276.900
27 feb 202482,5282,7381,4781,9480,731.817.200
26 feb 202482,1382,7481,4681,9880,771.640.100
23 feb 202482,3482,3480,9281,9380,722.020.800
22 feb 202482,3483,5881,3883,2882,052.421.000
21 feb 202479,5084,3379,5083,8582,616.010.200
20 feb 202478,3878,9477,5477,6576,501.984.000
16 feb 202478,1079,1277,2178,7377,571.743.000
15 feb 202476,5779,1176,0078,0976,942.168.800
14 feb 202476,4876,8274,7075,8574,732.359.400
13 feb 202476,8676,9975,5976,4375,301.989.100
12 feb 202476,7778,4576,7577,5676,421.602.800
09 feb 202477,0777,2376,3976,8375,701.923.800
08 feb 202475,6977,3275,5777,2776,131.531.300
07 feb 202476,4376,8875,0076,0474,921.879.600
06 feb 202475,9476,6175,0976,0374,912.544.100
05 feb 202476,1176,2374,7675,3574,241.876.600
02 feb 202476,5077,7076,1876,5975,461.090.200
01 feb 202477,2378,1276,4676,9375,801.640.100
31 gen 202479,1679,3077,0777,1175,971.441.200
30 gen 202476,9979,2176,7879,1277,951.978.700
29 gen 202477,9077,9076,6477,4876,341.859.000
26 gen 202477,5877,9675,9777,5176,372.081.900
25 gen 202477,0577,5876,5477,3576,212.233.700
*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...