CHK - Chesapeake Energy Corporation

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 202015,0015,0012,7513,2413,243.379.800
16 giu 202017,1217,2214,6215,3615,364.509.100
15 giu 202018,7519,8517,6518,8718,871.922.400
12 giu 202023,0024,4218,0019,2319,235.123.200
11 giu 202014,9123,0514,0617,6417,647.142.200
10 giu 202020,2021,0016,0016,8116,816.965.000
09 giu 202019,2034,0018,4123,7523,758.879.800
08 giu 202040,2677,5036,2469,9269,9221.419.900
05 giu 202015,6025,9515,2324,8024,809.725.000
04 giu 202013,1114,5912,5014,0514,051.409.000
03 giu 202013,2213,4912,8813,1113,11956.800
02 giu 202013,4313,4312,5012,8312,83788.400
01 giu 202012,9113,4912,8213,0113,01719.300
29 mag 202013,1713,4612,4713,0113,01925.600
28 mag 202013,5914,3013,0913,3113,311.014.800
27 mag 202014,0614,2113,0113,8113,811.199.600
26 mag 202014,5015,5013,7513,8613,861.538.500
22 mag 202014,0814,2612,7513,7113,711.191.500
21 mag 202013,7215,1713,6714,1614,162.169.200
20 mag 202012,2014,0912,2013,2513,252.209.900
19 mag 202012,8312,8311,1111,9711,971.668.400
18 mag 202012,9913,3011,7512,4912,492.969.900
15 mag 20208,4212,448,3810,7910,795.248.700
14 mag 20208,989,097,778,718,711.613.300
13 mag 202010,5310,559,609,609,601.478.600
12 mag 202012,5812,7010,0010,9810,983.684.500
11 mag 202014,4614,7712,7112,9012,902.128.800
08 mag 202014,9115,0513,8814,7014,701.323.700
07 mag 202015,0115,4414,5514,6014,601.357.500
06 mag 202016,0016,7014,3014,8514,851.196.900
05 mag 202017,1318,3415,2615,4715,472.804.100
04 mag 202014,3116,6314,0015,5715,571.991.300
01 mag 202016,8616,9014,4114,9814,982.454.500
30 apr 202024,1724,1714,3217,5017,505.191.600
29 apr 202031,8832,2225,0026,8526,854.011.800
28 apr 202032,4732,8728,8229,1829,181.654.900
27 apr 202034,0534,3826,0031,5031,505.021.800
24 apr 202034,6141,5032,6839,9439,947.868.100
23 apr 202021,9831,9621,8627,4927,497.273.500
22 apr 202018,2820,7017,3220,1820,182.804.700
21 apr 202013,5718,4013,5517,7717,774.102.700
20 apr 202013,0115,0012,3014,3814,383.059.300
17 apr 202015,7016,1914,2114,4514,452.527.300
16 apr 202016,3818,7915,3715,5615,564.551.800
15 apr 202019,4119,4915,5816,3816,385.319.700
15 apr 20201:200 Frazionamento azionario
14 apr 202030,0030,0026,0026,0026,00185.554.500
13 apr 202036,0036,0030,0032,0032,00601.500
09 apr 202036,0042,0034,0034,0034,001.024.900
08 apr 202032,0034,0032,0034,0034,00416.000
07 apr 202034,0034,0032,0032,0032,00469.800
06 apr 202034,0034,0032,0034,0034,00404.200
03 apr 202036,0036,0032,0034,0034,00436.400
02 apr 202032,0036,0030,0034,0034,00518.200
01 apr 202032,0034,0030,0030,0030,00396.300
31 mar 202034,0036,0032,0034,0034,00321.600
30 mar 202034,0034,0030,0034,0034,00422.600
27 mar 202038,0038,0034,0034,0034,00372.300
26 mar 202040,0040,0036,0038,0038,00439.500
25 mar 202040,0040,0036,0038,0038,00382.600
24 mar 202036,0042,0034,0040,0040,00620.500
23 mar 202036,0038,0034,0036,0036,00400.400
20 mar 202038,0040,0036,0038,0038,00429.400
19 mar 202036,0040,0034,0038,0038,00561.000
18 mar 202038,0040,0034,0036,0036,00529.000
17 mar 202040,0046,0036,0042,0042,00824.200
16 mar 202038,0046,0034,0040,0040,00848.100
13 mar 202036,0060,0030,0060,0060,001.100.100
12 mar 202028,0040,0026,0030,0030,00902.100
11 mar 202032,0032,0028,0030,0030,00682.000
10 mar 202036,0038,0028,0032,0032,001.171.500
09 mar 202030,0040,0024,0032,0032,001.612.100
06 mar 202044,0044,0040,0044,0044,00578.400
05 mar 202050,0050,0044,0046,0046,00418.100
04 mar 202054,0056,0046,0050,0050,00567.800
03 mar 202050,0054,0048,0050,0050,00685.700
02 mar 202058,0060,0044,0044,0044,001.343.900
28 feb 202046,0056,0040,0056,0056,001.078.700
27 feb 202054,0058,0050,0052,0052,00152.128.300
26 feb 202086,0086,0060,0062,0062,00235.305.000
25 feb 202090,0092,0082,0088,0088,00336.800
24 feb 202084,0094,0080,0088,0088,00341.000
21 feb 202094,0094,0090,0090,0090,00215.600
20 feb 202096,00100,0096,0096,0096,00295.200
19 feb 202088,0096,0086,0096,0096,00369.700
*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