Italia markets closed

Chesapeake Energy Corporation (CHK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
11,850,00 (0,00%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 set 20204,714,784,304,364,3644.391
23 set 20204,604,854,524,854,8557.180
22 set 20204,644,904,644,854,8560.664
21 set 20204,854,934,644,684,6872.954
18 set 20205,055,304,805,005,0089.759
17 set 20204,885,054,855,005,0058.691
16 set 20204,815,004,814,864,8657.866
15 set 20204,874,984,704,904,9072.386
14 set 20205,035,304,974,994,99107.529
11 set 20205,255,355,155,305,3052.304
10 set 20205,005,455,005,305,30136.013
09 set 20205,205,455,055,055,0558.335
08 set 20205,155,404,655,005,00103.334
04 set 20205,255,784,855,205,20147.995
03 set 20204,716,004,715,085,08516.847
02 set 20203,684,753,504,704,70254.567
01 set 20203,764,003,503,733,73167.928
31 ago 20204,304,303,953,993,99200.015
28 ago 20204,504,554,284,434,43113.446
27 ago 20204,724,754,504,584,58109.647
26 ago 20205,005,004,714,734,73206.435
25 ago 20205,295,455,045,065,06173.430
24 ago 20205,245,655,085,455,45162.166
21 ago 20205,605,805,255,605,60161.600
20 ago 20206,256,305,685,735,73242.197
19 ago 20206,506,656,256,406,40108.100
18 ago 20206,536,756,526,606,6096.737
17 ago 20206,907,006,576,696,6971.069
14 ago 20207,227,226,916,986,9872.197
13 ago 20207,157,377,157,207,2074.822
12 ago 20207,107,406,687,107,10108.381
11 ago 20207,207,506,687,057,05135.991
10 ago 20206,577,256,577,007,00152.560
07 ago 20206,606,716,506,576,57123.811
06 ago 20207,117,356,556,766,76186.919
05 ago 20207,267,687,257,317,3198.665
04 ago 20207,407,557,177,307,30132.423
03 ago 20207,757,857,407,607,60122.120
31 lug 20208,268,317,507,907,90308.035
30 lug 20208,368,438,238,358,35117.751
29 lug 20208,258,608,258,488,4887.042
28 lug 20208,558,758,008,698,69172.238
27 lug 20208,508,797,908,798,79128.390
24 lug 20208,258,457,868,368,36159.085
23 lug 20207,668,497,668,308,30211.237
22 lug 20207,359,406,957,907,901.058.822
21 lug 20206,857,406,857,407,40345.079
20 lug 20207,217,336,807,097,09449.679
17 lug 20206,717,456,357,287,28276.700
16 lug 20206,606,856,206,606,60281.847
15 lug 20206,807,406,216,236,23398.212
14 lug 20206,756,926,406,826,82264.721
13 lug 20207,407,906,556,756,75480.440
10 lug 20206,857,506,567,467,46378.196
09 lug 20208,468,547,157,237,23850.353
08 lug 20206,519,406,508,558,552.430.019
07 lug 20206,006,295,556,286,28644.380
06 lug 20204,706,294,656,026,021.224.414
02 lug 20204,524,804,214,694,69761.058
01 lug 20205,045,494,254,534,532.041.891
30 giu 20204,197,504,154,904,905.913.422
29 giu 202011,8511,8511,8511,8511,85-
26 giu 202012,3112,9211,5511,8511,852.836.452
25 giu 202011,6414,5011,4212,7812,783.017.741
24 giu 202012,0112,1811,2611,7111,711.394.530
23 giu 202012,9612,9612,2612,2612,261.294.668
22 giu 202012,8313,4911,3012,3412,342.912.811
19 giu 202014,9615,1012,7712,7712,773.716.374
18 giu 202012,7714,4812,5912,9512,952.369.454
17 giu 202015,0015,0012,7513,2413,243.390.210
16 giu 202017,1217,2214,6215,3615,364.509.098
15 giu 202018,7519,8517,6518,8718,871.922.391
12 giu 202023,0024,4218,0019,2319,235.137.908
11 giu 202014,9123,0514,0617,6417,647.142.199
10 giu 202020,2021,0016,0016,8116,816.965.049
09 giu 202019,2034,0018,4123,7523,758.879.822
08 giu 202040,2677,5036,2469,9269,9221.419.912
05 giu 202015,6025,9515,2324,8024,809.724.988
04 giu 202013,1114,5912,5014,0514,051.408.987
03 giu 202013,2213,4912,8813,1113,11956.781
02 giu 202013,4313,4312,5012,8312,83788.446
01 giu 202012,9113,4912,8213,0113,01719.624
29 mag 202013,1713,4612,4713,0113,01925.723
28 mag 202013,5914,3013,0913,3113,311.015.417
27 mag 202014,0614,2113,0113,8113,811.199.610
26 mag 202014,5015,5013,7513,8613,861.538.512
22 mag 202014,0814,2612,7513,7113,711.191.480
21 mag 202013,7215,1713,6714,1614,162.169.168
20 mag 202012,2014,0912,2013,2513,252.209.936
19 mag 202012,8312,8311,1111,9711,971.668.376
18 mag 202012,9913,3011,7512,4912,492.969.939
15 mag 20208,4212,448,3710,7910,795.248.681
14 mag 20208,989,097,778,718,711.613.281
13 mag 202010,5310,559,609,609,601.478.561
12 mag 202012,5812,7010,0010,9810,983.684.488
11 mag 202014,4614,7712,7112,9012,902.137.530
08 mag 202014,9115,0513,8814,7014,701.323.678
07 mag 202015,0115,4414,5514,6014,601.361.018
06 mag 202016,0016,7014,3014,8514,851.196.886
05 mag 202017,1318,3415,2615,4715,472.804.083
*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