CHK - Chesapeake Energy Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 ago 20191,42001,60001,41001,60001,600066.583.900
16 ago 20191,31001,39001,28001,39001,390032.446.900
15 ago 20191,38001,38001,28001,29001,290031.696.200
14 ago 20191,40001,40001,32001,35001,350040.106.500
13 ago 20191,38001,50001,37001,45001,450038.499.300
12 ago 20191,43001,44001,37001,40001,400029.552.400
09 ago 20191,46001,50001,41001,44001,440042.325.600
08 ago 20191,42001,48001,39001,47001,470087.454.400
07 ago 20191,36001,40001,26001,39001,390072.131.700
06 ago 20191,65001,66001,38001,39001,390093.901.700
05 ago 20191,59001,62001,51001,56001,560079.462.600
02 ago 20191,69001,69001,63001,64001,640020.545.600
01 ago 20191,78001,79001,62001,65001,650055.688.700
31 lug 20191,82001,87001,77001,81001,810059.981.300
30 lug 20191,63001,80001,59001,80001,800062.120.400
29 lug 20191,65001,68001,59001,64001,640037.244.500
26 lug 20191,69001,71001,62001,65001,650038.567.500
25 lug 20191,76001,78001,68001,68001,680055.856.400
24 lug 20191,67001,76001,67001,73001,730044.547.500
23 lug 20191,65001,68001,62001,68001,680037.356.900
22 lug 20191,64001,70001,60001,64001,640040.991.400
19 lug 20191,61001,64001,57001,62001,620042.778.200
18 lug 20191,71001,71001,57001,58001,580079.232.000
17 lug 20191,79001,80001,70001,70001,700054.306.700
16 lug 20191,83001,84001,76001,77001,770058.215.800
15 lug 20191,93001,93001,83001,83001,830055.407.200
12 lug 20191,91001,96001,89001,93001,930041.096.400
11 lug 20191,91001,93001,88001,90001,900032.042.800
10 lug 20191,83001,92001,82001,91001,910052.430.000
09 lug 20191,80001,82001,76001,81001,810043.713.500
08 lug 20191,84001,85001,80001,81001,810044.958.000
05 lug 20191,85001,87001,80001,85001,850038.572.200
03 lug 20191,91001,92001,83001,84001,840030.928.400
02 lug 20191,95001,95001,85001,85001,8500117.111.500
01 lug 20192,05002,08001,93001,96001,960062.554.600
28 giu 20191,93001,97001,90001,95001,950054.714.200
27 giu 20191,89001,91001,86001,88001,880025.231.400
26 giu 20191,88001,95001,84001,91001,910037.996.200
25 giu 20191,89001,91001,80001,83001,830052.753.200
24 giu 20191,97001,99001,87001,91001,910041.974.600
21 giu 20192,01002,03001,89001,95001,950070.901.900
20 giu 20191,92002,00001,89001,98001,980086.942.400
19 giu 20191,90001,91001,82001,83001,830037.838.500
18 giu 20191,83001,94001,82001,90001,900045.442.400
17 giu 20191,75001,85001,73001,83001,830041.502.800
14 giu 20191,82001,82001,75001,77001,770045.055.000
13 giu 20191,83001,86001,75001,83001,830055.318.100
12 giu 20191,88001,89001,75001,76001,760061.012.700
11 giu 20191,92001,96001,89001,90001,900024.540.100
10 giu 20191,92001,99001,88001,89001,890034.574.500
07 giu 20191,89001,97001,86001,89001,890036.415.800
06 giu 20191,90001,92001,83001,91001,910041.574.700
05 giu 20192,02002,03001,85001,88001,880046.213.400
04 giu 20191,99002,08001,99002,01002,010048.847.600
03 giu 20191,94001,99001,92001,96001,960039.152.400
31 mag 20191,95001,98001,90001,92001,920039.607.200
30 mag 20192,12002,14001,99002,04002,040042.451.500
29 mag 20191,90002,16001,90002,14002,140067.439.500
28 mag 20192,01002,03001,91001,94001,940045.351.300
24 mag 20192,13002,13002,00002,01002,010036.347.300
23 mag 20192,08002,09001,97002,06002,060051.865.200
22 mag 20192,33002,34002,19002,19002,190039.691.100
21 mag 20192,32002,40002,29002,38002,380030.723.600
20 mag 20192,40002,41002,27002,30002,300041.891.200
17 mag 20192,47002,50002,39002,41002,410042.292.600
16 mag 20192,55002,60002,50002,53002,530045.068.000
15 mag 20192,48002,51002,43002,50002,500033.744.700
14 mag 20192,45002,56002,42002,56002,560040.551.900
13 mag 20192,53002,55002,32002,40002,400068.601.700
10 mag 20192,67002,68002,53002,61002,610055.222.000
09 mag 20192,82002,83002,61002,68002,680077.625.900
08 mag 20192,68002,94002,68002,89002,890069.736.100
07 mag 20192,84002,86002,73002,78002,780062.143.700
06 mag 20192,73002,90002,73002,89002,890046.177.100
03 mag 20192,76002,87002,74002,82002,820029.503.100
02 mag 20192,78002,87002,70002,73002,730053.345.600
01 mag 20192,90002,91002,80002,83002,830043.598.800
30 apr 20192,99002,99002,86002,91002,910041.406.900
29 apr 20192,98003,01002,93002,95002,950019.743.200
26 apr 20192,90003,01002,87002,97002,970047.835.900
25 apr 20193,07003,08002,94002,94002,940031.047.900
24 apr 20193,17003,18003,05003,07003,070031.807.000
23 apr 20193,12003,20003,09003,17003,170034.987.300
22 apr 20193,02003,12002,98003,10003,100033.234.300
18 apr 20193,08003,08002,90002,91002,910042.521.500
17 apr 20193,13003,15003,06003,06003,060027.986.300
16 apr 20193,09003,12003,05003,09003,090029.187.000
15 apr 20193,14003,15003,06003,07003,070037.482.700
12 apr 20193,38003,40003,15003,17003,170074.987.700
11 apr 20193,36003,43003,27003,33003,330040.177.800
10 apr 20193,36003,44003,33003,40003,400036.078.400
09 apr 20193,43003,43003,31003,34003,340047.275.100
08 apr 20193,46003,57003,38003,44003,440052.563.100
05 apr 20193,21003,46003,20003,41003,410064.682.500
04 apr 20193,14003,21003,12003,21003,210029.763.000
03 apr 20193,21003,23003,10003,14003,140045.774.300
02 apr 20193,16003,23003,15003,20003,200042.974.400
01 apr 20193,15003,21003,12003,15003,150039.268.800
29 mar 20193,19003,21003,09003,10003,100040.531.900
28 mar 20193,12003,19003,09003,14003,140033.186.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità