CHK - Chesapeake Energy Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 dic 20190,81000,82000,77000,79000,790063.174.400
12 dic 20190,75000,80000,75000,78000,780066.335.400
11 dic 20190,78000,79000,72000,75000,750049.496.600
10 dic 20190,80000,85000,76000,78000,780083.978.500
09 dic 20190,76000,79000,74000,79000,790060.130.600
06 dic 20190,73000,77000,72000,76000,760066.149.300
05 dic 20190,76000,81000,70000,72000,7200122.399.600
04 dic 20190,70000,75000,69000,74000,7400155.411.800
03 dic 20190,60000,65000,59000,64000,640067.466.300
02 dic 20190,60000,62000,59000,61000,610047.133.600
29 nov 20190,61000,62000,58000,60000,600035.883.100
27 nov 20190,60000,63000,59000,62000,620061.887.100
26 nov 20190,60000,64000,58000,60000,600096.933.600
25 nov 20190,58000,59000,57000,58000,580071.634.200
22 nov 20190,59000,60000,58000,59000,590055.912.300
21 nov 20190,57000,60000,56000,58000,580068.112.500
20 nov 20190,56000,60000,55000,57000,5700106.827.400
19 nov 20190,64000,64000,55000,56000,5600116.837.900
18 nov 20190,69000,69000,63000,64000,640094.617.600
15 nov 20190,70000,71000,69000,70000,700080.254.300
14 nov 20190,71000,73000,67000,69000,690089.992.900
13 nov 20190,80000,80000,69000,70000,7000178.921.800
12 nov 20190,82000,82000,64000,67000,6700176.094.300
11 nov 20190,90000,91000,81000,81000,810087.214.200
08 nov 20190,93000,95000,90000,90000,900069.109.100
07 nov 20190,97000,98000,89000,91000,9100120.312.300
06 nov 20191,29001,30000,79000,91000,9100348.269.900
05 nov 20191,32001,41001,28001,28001,2800144.434.200
04 nov 20191,48001,59001,47001,56001,5600110.880.600
01 nov 20191,35001,50001,35001,44001,440078.549.700
31 ott 20191,41001,42001,33001,34001,340047.792.400
30 ott 20191,49001,50001,40001,40001,400037.982.700
29 ott 20191,45001,52001,40001,47001,470051.804.900
28 ott 20191,54001,59001,47001,47001,470060.500.200
25 ott 20191,46001,57001,44001,56001,560071.088.100
24 ott 20191,42001,48001,39001,48001,480046.238.900
23 ott 20191,34001,43001,32001,43001,430056.990.100
22 ott 20191,36001,37001,31001,35001,350038.850.400
21 ott 20191,27001,37001,26001,36001,360059.542.500
18 ott 20191,29001,32001,28001,29001,290034.812.300
17 ott 20191,33001,33001,28001,31001,310051.637.500
16 ott 20191,34001,38001,31001,31001,310049.237.200
15 ott 20191,34001,39001,31001,34001,340051.129.300
14 ott 20191,36001,36001,30001,34001,340036.323.900
11 ott 20191,32001,41001,31001,39001,390068.011.500
10 ott 20191,28001,31001,26001,29001,290045.990.800
09 ott 20191,31001,31001,27001,27001,270045.136.100
08 ott 20191,31001,32001,28001,28001,280067.347.300
07 ott 20191,35001,37001,31001,33001,330046.886.600
04 ott 20191,36001,39001,31001,36001,360043.098.300
03 ott 20191,31001,38001,28001,36001,360047.723.600
02 ott 20191,33001,36001,29001,32001,320066.652.600
01 ott 20191,43001,46001,33001,33001,330065.633.900
30 set 20191,39001,42001,37001,41001,410038.077.800
27 set 20191,38001,47001,37001,40001,400039.516.600
26 set 20191,43001,43001,36001,41001,410049.215.200
25 set 20191,39001,45001,38001,42001,420036.835.400
24 set 20191,53001,53001,40001,43001,430058.172.600
23 set 20191,58001,61001,52001,52001,520046.748.800
20 set 20191,66001,66001,55001,58001,580086.145.500
19 set 20191,65001,66001,62001,64001,640034.202.500
18 set 20191,77001,78001,58001,59001,590094.584.300
17 set 20192,03002,04001,77001,77001,770095.121.000
16 set 20192,06002,15001,92002,06002,0600262.862.600
13 set 20191,82001,87001,74001,78001,780049.224.200
12 set 20191,79001,81001,70001,79001,790049.162.000
11 set 20191,87001,98001,75001,83001,830071.901.600
10 set 20191,82002,00001,77001,83001,8300120.213.600
09 set 20191,61001,90001,60001,89001,890094.586.600
06 set 20191,54001,60001,50001,58001,580039.253.000
05 set 20191,49001,60001,48001,60001,600068.530.800
04 set 20191,43001,47001,40001,47001,470037.585.300
03 set 20191,40001,41001,33001,38001,380056.030.300
30 ago 20191,52001,53001,41001,44001,440030.766.100
29 ago 20191,50001,57001,48001,54001,540048.189.500
28 ago 20191,43001,47001,40001,47001,470029.698.900
27 ago 20191,49001,50001,33001,39001,390054.460.200
26 ago 20191,52001,53001,48001,49001,490018.789.600
23 ago 20191,54001,57001,44001,47001,470047.440.700
22 ago 20191,65001,66001,58001,61001,610032.755.300
21 ago 20191,64001,72001,60001,62001,620048.157.000
20 ago 20191,57001,60001,51001,59001,590034.294.700
19 ago 20191,42001,60001,41001,60001,600066.583.900
16 ago 20191,31001,39001,28001,39001,390032.446.900
15 ago 20191,38001,38001,28001,29001,290031.696.200
14 ago 20191,40001,40001,32001,35001,350040.106.500
13 ago 20191,38001,50001,37001,45001,450038.499.300
12 ago 20191,43001,44001,37001,40001,400029.552.400
09 ago 20191,46001,50001,41001,44001,440042.325.600
08 ago 20191,42001,48001,39001,47001,470087.454.400
07 ago 20191,36001,40001,26001,39001,390072.131.700
06 ago 20191,65001,66001,38001,39001,390093.901.700
05 ago 20191,59001,62001,51001,56001,560079.462.600
02 ago 20191,69001,69001,63001,64001,640020.545.600
01 ago 20191,78001,79001,62001,65001,650055.688.700
31 lug 20191,82001,87001,77001,81001,810059.981.300
30 lug 20191,63001,80001,59001,80001,800062.120.400
29 lug 20191,65001,68001,59001,64001,640037.244.500
26 lug 20191,69001,71001,62001,65001,650038.567.500
25 lug 20191,76001,78001,68001,68001,680055.856.400
*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