Italia markets close in 8 hours 28 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
81,93-1,35 (-1,62%)
Alla chiusura: 04:00PM EST
81,52 -0,41 (-0,50%)
Dopo ore: 08:00PM EST
Periodo di tempo:
26 feb 2023 - 26 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 feb 202482,3482,3480,9281,9381,932.020.800
22 feb 202482,3483,5881,3883,2883,282.421.000
21 feb 202479,5084,3379,5083,8583,856.010.200
20 feb 202478,3878,9477,5477,6577,651.984.000
16 feb 202478,1079,1277,2178,7378,731.743.000
15 feb 202476,5779,1176,0078,0978,092.168.800
14 feb 202476,4876,8274,7075,8575,852.359.400
13 feb 202476,8676,9975,5976,4376,431.989.100
12 feb 202476,7778,4576,7577,5677,561.602.800
09 feb 202477,0777,2376,3976,8376,831.923.800
08 feb 202475,6977,3275,5777,2777,271.531.300
07 feb 202476,4376,8875,0076,0476,041.879.600
06 feb 202475,9476,6175,0976,0376,032.544.100
05 feb 202476,1176,2374,7675,3575,351.876.600
02 feb 202476,5077,7076,1876,5976,591.090.200
01 feb 202477,2378,1276,4676,9376,931.640.100
31 gen 202479,1679,3077,0777,1177,111.441.200
30 gen 202476,9979,2176,7879,1279,121.978.700
29 gen 202477,9077,9076,6477,4877,481.859.000
26 gen 202477,5877,9675,9777,5177,512.081.900
25 gen 202477,0577,5876,5477,3577,352.233.700
24 gen 202475,3676,8175,0276,4476,442.512.900
23 gen 202474,9275,5674,1874,8974,891.617.100
22 gen 202475,4576,2474,4275,3175,311.803.100
19 gen 202475,9576,0474,8475,9475,942.103.300
18 gen 202476,9776,9775,4176,3576,352.650.900
17 gen 202477,8478,3076,7176,9976,992.390.100
16 gen 202482,0082,3878,2278,6678,664.122.800
12 gen 202482,2683,0081,1882,8782,873.442.900
11 gen 202479,9782,9978,6079,6279,627.821.800
10 gen 202477,8978,2676,7877,1877,181.570.700
09 gen 202479,2979,2977,3678,3578,351.892.900
08 gen 202477,7278,9676,7378,7578,751.924.700
05 gen 202476,8580,0575,7279,2079,205.817.400
04 gen 202478,7978,9176,7076,9676,961.024.800
03 gen 202476,5478,1076,0077,9477,941.071.400
02 gen 202477,8678,3476,6476,9976,99929.000
29 dic 202377,6077,8476,8476,9476,94740.600
28 dic 202378,2778,8777,4877,5277,521.174.100
27 dic 202377,9578,3977,5278,1078,101.165.900
26 dic 202377,1678,3277,0877,9577,95875.600
22 dic 202377,2277,8076,4877,2877,281.440.800
21 dic 202375,6877,3575,3577,3377,331.626.800
20 dic 202376,8577,6875,1275,1875,182.145.900
19 dic 202375,9777,1675,4676,9276,921.595.000
18 dic 202377,1877,4576,1176,3076,301.513.100
15 dic 202375,4275,9874,7575,7775,773.421.700
14 dic 202375,0576,6974,6475,7775,771.939.800
13 dic 202373,8475,0873,2174,9574,952.239.100
12 dic 202373,7074,5873,1473,7673,761.808.500
11 dic 202373,4275,1272,8475,1075,101.233.400
08 dic 202375,1676,3074,2175,0575,051.543.800
07 dic 202374,3475,2273,8775,0475,042.202.100
06 dic 202375,9176,6773,8973,9573,952.383.700
05 dic 202378,6978,6976,3976,3976,391.191.900
04 dic 202379,6480,1278,0178,3278,321.595.300
01 dic 202379,9581,1579,8080,6080,601.247.000
30 nov 202380,5881,6779,3580,3180,312.007.700
29 nov 202381,5081,5079,7279,7679,761.436.100
28 nov 202381,8481,8480,5080,9880,981.647.700
27 nov 202381,4581,8180,5981,5681,561.473.400
24 nov 202381,5082,9081,4782,1582,15556.900
22 nov 202380,3982,7079,9481,8181,81985.200
21 nov 202381,6182,1380,1981,6781,671.616.200
20 nov 202381,2482,3280,8081,7681,76949.900
17 nov 202381,5982,6181,1981,5881,581.163.800
16 nov 202382,4183,1680,3581,1381,132.017.500
15 nov 202381,2183,7180,9883,2583,251.666.800
15 nov 20230.575 Dividendo
14 nov 202380,1581,8780,0081,5480,961.093.200
13 nov 202380,1580,8579,3380,0179,451.257.100
10 nov 202381,0081,1878,2779,0978,532.232.100
09 nov 202381,5881,9780,4280,4979,92953.500
08 nov 202382,1583,0081,3781,4080,831.602.100
07 nov 202384,3784,5881,4982,5982,012.276.600
06 nov 202388,6689,0984,8885,2284,622.892.200
03 nov 202389,1789,9588,6489,3688,731.617.500
02 nov 202386,9188,9586,6588,7088,071.615.300
01 nov 202388,0088,7584,2986,9186,302.233.000
31 ott 202386,3286,7585,4786,0885,471.509.300
30 ott 202385,2985,9084,4685,6085,001.337.800
27 ott 202386,8587,4984,9985,7985,191.048.900
26 ott 202385,4787,6184,2587,0886,471.167.500
25 ott 202387,1387,2985,2586,6586,041.787.300
24 ott 202387,7387,7586,1786,9386,321.054.400
23 ott 202387,1887,6186,2586,8586,241.679.000
20 ott 202388,8388,8887,6188,0287,40954.600
19 ott 202388,8189,9788,1388,7788,141.831.700
18 ott 202389,8889,8888,0089,3788,742.238.100
17 ott 202389,0991,0087,0789,5988,964.885.400
16 ott 202389,1289,2787,4189,0088,37986.400
13 ott 202389,7589,9288,8788,9288,291.280.600
12 ott 202388,5689,1787,8588,9288,291.292.200
11 ott 202388,0388,5786,8188,2087,581.625.000
10 ott 202389,1089,7788,1088,7488,111.522.800
09 ott 202388,6889,6088,4089,1088,471.840.500
06 ott 202384,6288,0784,1387,2886,662.030.200
05 ott 202381,7584,2481,5783,9883,391.398.900
04 ott 202382,5882,5880,7582,1981,611.626.200
03 ott 202383,4684,1281,9082,9782,381.368.500
*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...