CHK - Chesapeake Energy Corporation
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 11 dic 2019 | 0,7833 | 0,7854 | 0,7211 | 0,7463 | 0,7463 | 42.902.317 |
| 10 dic 2019 | 0,8000 | 0,8500 | 0,7600 | 0,7800 | 0,7800 | 83.978.500 |
| 09 dic 2019 | 0,7600 | 0,7900 | 0,7400 | 0,7900 | 0,7900 | 60.130.600 |
| 06 dic 2019 | 0,7300 | 0,7700 | 0,7200 | 0,7600 | 0,7600 | 66.149.300 |
| 05 dic 2019 | 0,7600 | 0,8100 | 0,7000 | 0,7200 | 0,7200 | 122.399.600 |
| 04 dic 2019 | 0,7000 | 0,7500 | 0,6900 | 0,7400 | 0,7400 | 155.411.800 |
| 03 dic 2019 | 0,6000 | 0,6500 | 0,5900 | 0,6400 | 0,6400 | 67.466.300 |
| 02 dic 2019 | 0,6000 | 0,6200 | 0,5900 | 0,6100 | 0,6100 | 47.133.600 |
| 29 nov 2019 | 0,6100 | 0,6200 | 0,5800 | 0,6000 | 0,6000 | 35.883.100 |
| 27 nov 2019 | 0,6000 | 0,6300 | 0,5900 | 0,6200 | 0,6200 | 61.887.100 |
| 26 nov 2019 | 0,6000 | 0,6400 | 0,5800 | 0,6000 | 0,6000 | 96.933.600 |
| 25 nov 2019 | 0,5800 | 0,5900 | 0,5700 | 0,5800 | 0,5800 | 71.634.200 |
| 22 nov 2019 | 0,5900 | 0,6000 | 0,5800 | 0,5900 | 0,5900 | 55.912.300 |
| 21 nov 2019 | 0,5700 | 0,6000 | 0,5600 | 0,5800 | 0,5800 | 68.112.500 |
| 20 nov 2019 | 0,5600 | 0,6000 | 0,5500 | 0,5700 | 0,5700 | 106.827.400 |
| 19 nov 2019 | 0,6400 | 0,6400 | 0,5500 | 0,5600 | 0,5600 | 116.837.900 |
| 18 nov 2019 | 0,6900 | 0,6900 | 0,6300 | 0,6400 | 0,6400 | 94.617.600 |
| 15 nov 2019 | 0,7000 | 0,7100 | 0,6900 | 0,7000 | 0,7000 | 80.254.300 |
| 14 nov 2019 | 0,7100 | 0,7300 | 0,6700 | 0,6900 | 0,6900 | 89.992.900 |
| 13 nov 2019 | 0,8000 | 0,8000 | 0,6900 | 0,7000 | 0,7000 | 178.921.800 |
| 12 nov 2019 | 0,8200 | 0,8200 | 0,6400 | 0,6700 | 0,6700 | 176.094.300 |
| 11 nov 2019 | 0,9000 | 0,9100 | 0,8100 | 0,8100 | 0,8100 | 87.214.200 |
| 08 nov 2019 | 0,9300 | 0,9500 | 0,9000 | 0,9000 | 0,9000 | 69.109.100 |
| 07 nov 2019 | 0,9700 | 0,9800 | 0,8900 | 0,9100 | 0,9100 | 120.312.300 |
| 06 nov 2019 | 1,2900 | 1,3000 | 0,7900 | 0,9100 | 0,9100 | 348.269.900 |
| 05 nov 2019 | 1,3200 | 1,4100 | 1,2800 | 1,2800 | 1,2800 | 144.434.200 |
| 04 nov 2019 | 1,4800 | 1,5900 | 1,4700 | 1,5600 | 1,5600 | 110.880.600 |
| 01 nov 2019 | 1,3500 | 1,5000 | 1,3500 | 1,4400 | 1,4400 | 78.549.700 |
| 31 ott 2019 | 1,4100 | 1,4200 | 1,3300 | 1,3400 | 1,3400 | 47.792.400 |
| 30 ott 2019 | 1,4900 | 1,5000 | 1,4000 | 1,4000 | 1,4000 | 37.982.700 |
| 29 ott 2019 | 1,4500 | 1,5200 | 1,4000 | 1,4700 | 1,4700 | 51.804.900 |
| 28 ott 2019 | 1,5400 | 1,5900 | 1,4700 | 1,4700 | 1,4700 | 60.500.200 |
| 25 ott 2019 | 1,4600 | 1,5700 | 1,4400 | 1,5600 | 1,5600 | 71.088.100 |
| 24 ott 2019 | 1,4200 | 1,4800 | 1,3900 | 1,4800 | 1,4800 | 46.238.900 |
| 23 ott 2019 | 1,3400 | 1,4300 | 1,3200 | 1,4300 | 1,4300 | 56.990.100 |
| 22 ott 2019 | 1,3600 | 1,3700 | 1,3100 | 1,3500 | 1,3500 | 38.850.400 |
| 21 ott 2019 | 1,2700 | 1,3700 | 1,2600 | 1,3600 | 1,3600 | 59.542.500 |
| 18 ott 2019 | 1,2900 | 1,3200 | 1,2800 | 1,2900 | 1,2900 | 34.812.300 |
| 17 ott 2019 | 1,3300 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 51.637.500 |
| 16 ott 2019 | 1,3400 | 1,3800 | 1,3100 | 1,3100 | 1,3100 | 49.237.200 |
| 15 ott 2019 | 1,3400 | 1,3900 | 1,3100 | 1,3400 | 1,3400 | 51.129.300 |
| 14 ott 2019 | 1,3600 | 1,3600 | 1,3000 | 1,3400 | 1,3400 | 36.323.900 |
| 11 ott 2019 | 1,3200 | 1,4100 | 1,3100 | 1,3900 | 1,3900 | 68.011.500 |
| 10 ott 2019 | 1,2800 | 1,3100 | 1,2600 | 1,2900 | 1,2900 | 45.990.800 |
| 09 ott 2019 | 1,3100 | 1,3100 | 1,2700 | 1,2700 | 1,2700 | 45.136.100 |
| 08 ott 2019 | 1,3100 | 1,3200 | 1,2800 | 1,2800 | 1,2800 | 67.347.300 |
| 07 ott 2019 | 1,3500 | 1,3700 | 1,3100 | 1,3300 | 1,3300 | 46.886.600 |
| 04 ott 2019 | 1,3600 | 1,3900 | 1,3100 | 1,3600 | 1,3600 | 43.098.300 |
| 03 ott 2019 | 1,3100 | 1,3800 | 1,2800 | 1,3600 | 1,3600 | 47.723.600 |
| 02 ott 2019 | 1,3300 | 1,3600 | 1,2900 | 1,3200 | 1,3200 | 66.652.600 |
| 01 ott 2019 | 1,4300 | 1,4600 | 1,3300 | 1,3300 | 1,3300 | 65.633.900 |
| 30 set 2019 | 1,3900 | 1,4200 | 1,3700 | 1,4100 | 1,4100 | 38.077.800 |
| 27 set 2019 | 1,3800 | 1,4700 | 1,3700 | 1,4000 | 1,4000 | 39.516.600 |
| 26 set 2019 | 1,4300 | 1,4300 | 1,3600 | 1,4100 | 1,4100 | 49.215.200 |
| 25 set 2019 | 1,3900 | 1,4500 | 1,3800 | 1,4200 | 1,4200 | 36.835.400 |
| 24 set 2019 | 1,5300 | 1,5300 | 1,4000 | 1,4300 | 1,4300 | 58.172.600 |
| 23 set 2019 | 1,5800 | 1,6100 | 1,5200 | 1,5200 | 1,5200 | 46.748.800 |
| 20 set 2019 | 1,6600 | 1,6600 | 1,5500 | 1,5800 | 1,5800 | 86.145.500 |
| 19 set 2019 | 1,6500 | 1,6600 | 1,6200 | 1,6400 | 1,6400 | 34.202.500 |
| 18 set 2019 | 1,7700 | 1,7800 | 1,5800 | 1,5900 | 1,5900 | 94.584.300 |
| 17 set 2019 | 2,0300 | 2,0400 | 1,7700 | 1,7700 | 1,7700 | 95.121.000 |
| 16 set 2019 | 2,0600 | 2,1500 | 1,9200 | 2,0600 | 2,0600 | 262.862.600 |
| 13 set 2019 | 1,8200 | 1,8700 | 1,7400 | 1,7800 | 1,7800 | 49.224.200 |
| 12 set 2019 | 1,7900 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 49.162.000 |
| 11 set 2019 | 1,8700 | 1,9800 | 1,7500 | 1,8300 | 1,8300 | 71.901.600 |
| 10 set 2019 | 1,8200 | 2,0000 | 1,7700 | 1,8300 | 1,8300 | 120.213.600 |
| 09 set 2019 | 1,6100 | 1,9000 | 1,6000 | 1,8900 | 1,8900 | 94.586.600 |
| 06 set 2019 | 1,5400 | 1,6000 | 1,5000 | 1,5800 | 1,5800 | 39.253.000 |
| 05 set 2019 | 1,4900 | 1,6000 | 1,4800 | 1,6000 | 1,6000 | 68.530.800 |
| 04 set 2019 | 1,4300 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 37.585.300 |
| 03 set 2019 | 1,4000 | 1,4100 | 1,3300 | 1,3800 | 1,3800 | 56.030.300 |
| 30 ago 2019 | 1,5200 | 1,5300 | 1,4100 | 1,4400 | 1,4400 | 30.766.100 |
| 29 ago 2019 | 1,5000 | 1,5700 | 1,4800 | 1,5400 | 1,5400 | 48.189.500 |
| 28 ago 2019 | 1,4300 | 1,4700 | 1,4000 | 1,4700 | 1,4700 | 29.698.900 |
| 27 ago 2019 | 1,4900 | 1,5000 | 1,3300 | 1,3900 | 1,3900 | 54.460.200 |
| 26 ago 2019 | 1,5200 | 1,5300 | 1,4800 | 1,4900 | 1,4900 | 18.789.600 |
| 23 ago 2019 | 1,5400 | 1,5700 | 1,4400 | 1,4700 | 1,4700 | 47.440.700 |
| 22 ago 2019 | 1,6500 | 1,6600 | 1,5800 | 1,6100 | 1,6100 | 32.755.300 |
| 21 ago 2019 | 1,6400 | 1,7200 | 1,6000 | 1,6200 | 1,6200 | 48.157.000 |
| 20 ago 2019 | 1,5700 | 1,6000 | 1,5100 | 1,5900 | 1,5900 | 34.294.700 |
| 19 ago 2019 | 1,4200 | 1,6000 | 1,4100 | 1,6000 | 1,6000 | 66.583.900 |
| 16 ago 2019 | 1,3100 | 1,3900 | 1,2800 | 1,3900 | 1,3900 | 32.446.900 |
| 15 ago 2019 | 1,3800 | 1,3800 | 1,2800 | 1,2900 | 1,2900 | 31.696.200 |
| 14 ago 2019 | 1,4000 | 1,4000 | 1,3200 | 1,3500 | 1,3500 | 40.106.500 |
| 13 ago 2019 | 1,3800 | 1,5000 | 1,3700 | 1,4500 | 1,4500 | 38.499.300 |
| 12 ago 2019 | 1,4300 | 1,4400 | 1,3700 | 1,4000 | 1,4000 | 29.552.400 |
| 09 ago 2019 | 1,4600 | 1,5000 | 1,4100 | 1,4400 | 1,4400 | 42.325.600 |
| 08 ago 2019 | 1,4200 | 1,4800 | 1,3900 | 1,4700 | 1,4700 | 87.454.400 |
| 07 ago 2019 | 1,3600 | 1,4000 | 1,2600 | 1,3900 | 1,3900 | 72.131.700 |
| 06 ago 2019 | 1,6500 | 1,6600 | 1,3800 | 1,3900 | 1,3900 | 93.901.700 |
| 05 ago 2019 | 1,5900 | 1,6200 | 1,5100 | 1,5600 | 1,5600 | 79.462.600 |
| 02 ago 2019 | 1,6900 | 1,6900 | 1,6300 | 1,6400 | 1,6400 | 20.545.600 |
| 01 ago 2019 | 1,7800 | 1,7900 | 1,6200 | 1,6500 | 1,6500 | 55.688.700 |
| 31 lug 2019 | 1,8200 | 1,8700 | 1,7700 | 1,8100 | 1,8100 | 59.981.300 |
| 30 lug 2019 | 1,6300 | 1,8000 | 1,5900 | 1,8000 | 1,8000 | 62.120.400 |
| 29 lug 2019 | 1,6500 | 1,6800 | 1,5900 | 1,6400 | 1,6400 | 37.244.500 |
| 26 lug 2019 | 1,6900 | 1,7100 | 1,6200 | 1,6500 | 1,6500 | 38.567.500 |
| 25 lug 2019 | 1,7600 | 1,7800 | 1,6800 | 1,6800 | 1,6800 | 55.856.400 |
| 24 lug 2019 | 1,6700 | 1,7600 | 1,6700 | 1,7300 | 1,7300 | 44.547.500 |
| 23 lug 2019 | 1,6500 | 1,6800 | 1,6200 | 1,6800 | 1,6800 | 37.356.900 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti. | ||||||
Caricamento di altri dati in corso...