Italia markets close in 5 hours 31 minutes

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
47,51+0,77 (+1,65%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 mag 202146,6947,8346,6947,5147,511.222.600
05 mag 202146,2347,6346,1046,7446,741.923.400
04 mag 202146,5046,5045,6046,0046,00772.200
03 mag 202145,9746,6245,4146,3646,36870.300
30 apr 202146,5147,4845,3245,5745,57766.100
29 apr 202146,4248,5045,7946,9546,951.033.800
28 apr 202147,1547,3245,9446,1846,18599.700
27 apr 202146,6547,5046,3846,8746,87721.700
26 apr 202146,3447,4646,2746,8846,88380.100
23 apr 202146,0547,2245,4246,4646,46471.700
22 apr 202146,2746,9045,8546,0846,081.098.600
21 apr 202145,5446,5944,7846,2446,24593.000
20 apr 202145,9746,3144,3145,7145,71595.800
19 apr 202145,7146,6345,4145,9745,97386.400
16 apr 202146,7046,8945,3345,6545,65390.800
15 apr 202146,1646,5845,3546,1946,19465.700
14 apr 202145,6746,3145,2546,1946,19821.100
13 apr 202145,3545,8245,3245,5145,51312.000
12 apr 202145,6745,9245,2545,4545,45640.400
09 apr 202145,2045,9144,4845,5445,54686.000
08 apr 202144,9945,8244,7745,3345,33732.100
07 apr 202145,1146,0044,4045,1045,10943.000
06 apr 202145,0145,9544,0545,2145,21725.400
05 apr 202144,8245,1543,5044,6644,66580.000
01 apr 202143,0945,7942,8344,9344,93619.000
31 mar 202143,0344,5242,1943,3943,39446.700
30 mar 202142,2743,4041,2943,1443,14480.200
29 mar 202143,4043,5142,3442,5242,52204.000
26 mar 202142,2743,3442,1443,3343,33325.000
25 mar 202141,1542,3340,0042,1642,16675.200
24 mar 202142,5042,8041,2841,6041,60688.700
23 mar 202142,2842,7241,0441,7041,70447.000
22 mar 202143,2343,5041,9242,7542,75539.100
19 mar 202143,3043,7642,8043,3143,31537.100
18 mar 202144,9245,2543,2243,5043,50886.900
17 mar 202144,8745,6044,2045,2845,28543.100
16 mar 202145,7845,8843,9444,8144,81717.600
15 mar 202145,9246,2545,1045,7545,75626.800
12 mar 202146,1346,3144,8945,7545,75684.300
11 mar 202144,7545,8244,5145,3445,34578.900
10 mar 202144,2644,8743,7744,7544,75484.300
09 mar 202143,6944,9443,6244,2844,28183.400
08 mar 202144,6945,1343,0144,3744,371.125.500
05 mar 202147,0047,0844,0245,0345,03968.200
04 mar 202147,6648,7945,7946,1846,18679.700
03 mar 202145,5147,6445,2247,2547,251.214.600
02 mar 202144,6746,7544,6745,3045,30756.600
01 mar 202144,4545,2844,0844,6744,67718.900
26 feb 202144,5644,9443,4244,1844,18466.100
25 feb 202145,3245,5044,1044,7544,752.485.000
24 feb 202143,2445,0842,6445,0045,003.153.100
23 feb 202143,9543,9542,0043,6643,66888.400
22 feb 202144,8445,0343,6543,8443,841.449.400
19 feb 202143,6644,6343,0144,0044,001.048.200
18 feb 202144,2445,0042,7843,0043,001.589.500
17 feb 202144,0344,6043,5044,2644,261.910.200
16 feb 202144,2045,5443,0143,5543,551.369.100
12 feb 202143,0143,5041,5542,5142,512.088.200
11 feb 202145,4745,4742,7542,8042,801.652.100
10 feb 202143,0050,0043,0044,9944,991.836.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.