Italia markets open in 2 hours 55 minutes

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
27 nov 20202,652,852,652,842,84127.383
25 nov 20202,872,902,612,672,67288.095
24 nov 20203,053,052,852,902,90438.015
23 nov 20203,023,103,003,003,00429.150
20 nov 20203,063,113,023,073,07182.849
19 nov 20203,263,263,053,103,10157.549
18 nov 20203,283,283,203,213,21139.986
17 nov 20203,203,313,203,273,27382.170
16 nov 20203,253,483,223,323,32119.599
13 nov 20203,383,403,243,263,26104.271
12 nov 20203,373,463,303,393,3956.646
11 nov 20203,383,553,353,473,4788.580
10 nov 20203,453,553,283,393,3978.273
09 nov 20203,503,793,413,463,46208.924
06 nov 20203,703,703,403,463,46102.127
05 nov 20203,753,753,533,693,6966.709
04 nov 20203,663,883,663,703,7041.545
03 nov 20203,703,723,593,663,6646.779
02 nov 20203,703,753,593,623,6264.387
30 ott 20203,903,903,703,723,7274.881
29 ott 20204,004,003,793,903,9054.694
28 ott 20204,054,053,973,973,9796.112
27 ott 20204,004,094,004,034,0343.582
26 ott 20204,074,254,014,034,0333.730
23 ott 20204,204,204,054,184,1831.398
22 ott 20204,444,574,044,204,2066.205
21 ott 20204,074,204,034,094,0924.572
20 ott 20204,094,304,054,204,2083.569
19 ott 20204,885,014,054,064,06205.782
16 ott 20204,035,213,995,015,01603.851
15 ott 20203,914,043,794,004,0057.331
14 ott 20204,384,383,843,913,91110.276
13 ott 20204,304,404,224,284,2857.885
12 ott 20204,184,404,114,384,3834.397
09 ott 20204,134,274,054,254,2537.540
08 ott 20203,804,253,804,024,0265.821
07 ott 20203,914,073,803,903,9055.332
06 ott 20203,994,053,914,004,0043.623
05 ott 20203,904,053,903,973,9752.135
02 ott 20203,934,003,853,903,9047.690
01 ott 20204,014,093,803,933,9398.450
30 set 20204,174,324,004,074,0783.504
29 set 20204,304,504,124,254,2555.043
28 set 20204,354,484,254,284,2865.217
25 set 20204,274,504,274,304,3061.765
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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...