Italia markets closed

Chesapeake Energy Corp (CS1.DU)

Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
79,84-0,20 (-0,25%)
Alla chiusura: 07:31PM CEST
Periodo di tempo:
15 giu 2023 - 15 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 giu 202479,8480,5079,8479,8479,84-
13 giu 202480,1880,1879,4280,0480,04-
12 giu 202482,6883,0480,7880,7880,78-
11 giu 202481,8883,1481,8882,8682,86-
10 giu 202482,2083,1482,2082,7682,76-
07 giu 202480,7281,6280,6081,6081,60-
06 giu 202481,4481,6480,8680,8680,86-
05 giu 202480,9481,5680,9481,5681,56-
04 giu 202482,5283,3281,3081,3081,30-
03 giu 202482,9083,2282,2482,9882,98-
31 mag 202482,5283,8082,0483,8083,80-
30 mag 202482,4483,2282,0883,2283,22-
29 mag 202482,9683,4082,2282,2282,22-
28 mag 202483,3083,4282,5283,0883,08-
27 mag 202482,4683,0882,3683,0883,08-
24 mag 202482,1082,7281,2082,6082,60-
23 mag 202482,1683,4082,1682,8882,88-
22 mag 202482,6082,8282,0282,7682,76-
21 mag 202483,8283,8683,3283,7483,74-
20 mag 202484,2885,2083,7884,2284,22-
17 mag 202483,8284,0883,6884,0884,08-
16 mag 202483,5084,3282,9684,1684,16-
15 mag 202483,3283,7882,5483,7883,78-
15 mag 20240.575 Dividendo
14 mag 202481,5882,6881,4082,6882,10-
13 mag 202480,2881,5680,0681,5680,99-
10 mag 202482,3482,3480,4480,4479,88-
09 mag 202481,9882,4881,9882,2081,63-
08 mag 202481,6082,1081,4882,1081,53-
07 mag 202482,5083,2082,0883,2082,62-
06 mag 202480,5883,0480,5882,4081,83-
03 mag 202480,5480,8479,2879,5879,03-
02 mag 202480,1281,1880,1281,1880,62-
30 apr 202486,1886,4685,1685,1684,57-
29 apr 202484,8486,4084,8486,3485,74-
26 apr 202484,2885,5084,2885,5084,91-
25 apr 202484,3684,3683,8284,2483,65-
24 apr 202482,4684,1282,2884,1283,53-
23 apr 202482,7482,7482,3482,6082,03-
22 apr 202480,8683,3080,8683,3082,72-
19 apr 202483,1483,1481,1281,7881,21-
18 apr 202480,7482,0080,2482,0081,43-
17 apr 202481,4482,2080,9481,9481,37-
16 apr 202482,2882,2880,3481,1680,60-
15 apr 202482,4883,0082,1482,1481,57-
12 apr 202481,9283,6481,9282,9282,34-
11 apr 202483,3083,4281,8281,8281,25-
10 apr 202482,4083,6682,4083,6683,08-
09 apr 202482,4682,9281,9481,9481,37-
08 apr 202480,9682,4880,9682,4881,91-
05 apr 202482,2882,3881,5882,3881,81-
04 apr 202482,8883,5482,5682,5681,99-
03 apr 202482,2282,6682,2282,6682,09-
02 apr 202483,5283,8282,0482,0481,47-
28 mar 202480,6882,3180,6882,3181,74-
27 mar 202478,3780,9178,3780,9180,35-
26 mar 202479,5979,6479,5279,5979,04-
25 mar 202479,5280,0179,4779,9379,37-
22 mar 202478,8479,5478,6179,5478,99-
21 mar 202478,8379,7478,0079,3778,82-
20 mar 202477,4779,0277,1179,0278,47-
19 mar 202476,3177,7576,2077,7277,18-
18 mar 202476,5876,8276,5176,6776,14-
15 mar 202477,1177,1176,4476,4475,91-
14 mar 202477,3577,7776,6376,9676,42-
13 mar 202476,3177,6275,9677,6277,08-
12 mar 202475,9977,0875,9976,5876,05-
11 mar 202474,5375,6474,4475,6475,11-
08 mar 202474,7275,0074,1174,6174,09-
07 mar 202474,7975,0774,0674,7774,25-
06 mar 202475,6275,8075,0875,5675,03-
06 mar 20240.575 Dividendo
05 mar 202475,1276,6475,1276,6475,54-
04 mar 202475,9976,9975,9976,3875,28-
01 mar 202476,4577,2976,1376,1375,03-
29 feb 202475,2476,4474,9376,4175,31-
28 feb 202475,0775,8974,9575,8974,80-
27 feb 202475,3175,9774,8575,9774,88-
26 feb 202475,0675,7374,7675,1774,09-
23 feb 202476,2276,2275,1875,6474,55-
22 feb 202476,4576,5776,2676,5775,47-
21 feb 202470,4877,6369,9277,6376,51-
20 feb 202472,8172,8472,1472,1471,10-
19 feb 202472,3772,9472,2872,7371,68-
16 feb 202472,0673,0571,4173,0572,00-
15 feb 202470,1272,7869,8472,6671,61-
14 feb 202470,5170,8870,2170,2169,20-
13 feb 202471,8272,1470,4871,4570,42-
12 feb 202470,8172,2070,4371,9670,9210
09 feb 202471,1571,2670,9571,0069,98-
08 feb 202470,2871,3970,2770,9269,90-
07 feb 202470,1670,6169,9770,0669,05-
06 feb 202469,7970,7569,7970,7569,73-
05 feb 202471,0171,0169,6970,2369,22-
02 feb 202470,6871,2370,6271,0970,07-
01 feb 202471,1971,7570,8770,8769,85-
31 gen 202472,5172,6071,8071,8070,77-
30 gen 202471,2372,0070,6672,0070,96-
29 gen 202471,1471,6171,1071,2270,19-
26 gen 202470,6971,4970,4570,4569,44-
*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...