Italia markets closed

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,79+0,39 (+0,50%)
Alla chiusura: 04:00PM EDT
78,42 +0,63 (+0,81%)
Dopo ore: 04:46PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202477,4378,7576,4977,7977,793.769.000
25 lug 202477,7978,3277,2677,4077,401.840.700
24 lug 202480,2380,6277,6077,6677,661.848.600
23 lug 202480,7980,9978,9579,9779,972.007.000
22 lug 202481,0281,6480,5481,3681,361.493.600
19 lug 202480,9981,2479,8481,0181,011.556.000
18 lug 202482,8483,0081,2181,3481,341.503.200
17 lug 202483,0184,2581,9382,0582,052.550.000
16 lug 202483,7083,7682,6682,8382,831.877.400
15 lug 202483,5884,2583,0383,7783,771.285.200
12 lug 202484,2884,3983,2783,4883,481.575.700
11 lug 202483,5684,1382,7683,4883,481.472.000
10 lug 202482,5183,1281,9583,0283,021.201.600
09 lug 202482,4582,8181,7582,5482,541.776.900
08 lug 202482,4283,2581,9582,6082,601.158.600
05 lug 202483,3183,6681,8082,3182,311.995.900
03 lug 202483,0584,0982,9883,6383,63792.800
02 lug 202482,6783,6382,1883,0283,021.558.600
01 lug 202482,1982,9381,4382,5082,501.468.500
28 giu 202483,1483,3181,7582,1982,191.814.800
27 giu 202483,0583,4682,0082,3282,321.469.500
26 giu 202483,4083,5582,3282,7482,741.441.300
25 giu 202484,5284,5283,1483,6283,621.418.500
24 giu 202483,0585,3382,8884,7884,781.973.700
21 giu 202484,0084,2182,2782,4282,424.871.900
20 giu 202483,6884,6483,2583,9483,941.296.900
18 giu 202484,9485,1883,8583,9583,951.445.600
17 giu 202485,4386,1484,1984,6384,631.494.400
14 giu 202485,6285,9384,9985,1485,141.484.200
13 giu 202486,6487,1985,3086,0586,051.023.100
12 giu 202489,3289,5686,9887,1787,171.168.900
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
*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...