Italia markets close in 1 hour 56 minutes

Chesapeake Energy Corporation (CS1.F)

Frankfurt - Frankfurt Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
77,46-0,92 (-1,17%)
In data: 09:59AM CEST. Mercato aperto.
Periodo di tempo:
18 giu 2023 - 18 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 giu 202477,4077,4677,4077,4677,46145
17 giu 202478,0078,3878,0078,3878,38-
14 giu 202479,1679,2679,1679,2679,26-
13 giu 202479,3079,5479,3079,5479,54-
12 giu 202481,9281,9281,5281,5281,52-
11 giu 202481,2681,3081,1481,3081,30-
10 giu 202481,3081,5280,9280,9280,92-
07 giu 202479,9480,0879,9080,0880,08-
06 giu 202480,7281,0680,2480,2480,24-
05 giu 202480,1680,4080,0880,0880,08-
04 giu 202481,6682,0881,3082,0882,08-
03 giu 202482,1882,6882,1882,4482,44-
31 mag 202481,7481,7481,2681,2681,26-
30 mag 202481,5281,5880,4880,4880,48-
29 mag 202482,2282,2881,9081,9081,90-
28 mag 202482,3882,4481,8881,8881,88-
27 mag 202481,7081,7081,4481,4481,44-
24 mag 202481,1281,1280,7880,7880,78-
23 mag 202481,7281,7881,5881,5881,58-
22 mag 202481,5281,8081,3081,8081,80-
21 mag 202482,9282,9882,1682,1682,16-
20 mag 202483,4483,5482,2882,2882,28-
17 mag 202483,1283,1282,3482,3482,34-
16 mag 202482,8682,8682,2282,2282,22-
15 mag 202482,4482,4481,0881,0881,08-
15 mag 20240.575 Dividendo
14 mag 202480,7280,7279,3479,3478,76-
13 mag 202479,5879,6279,2879,3878,80-
10 mag 202481,6281,6280,3280,3279,74-
09 mag 202481,1681,5080,5080,5079,92-
08 mag 202480,4880,7080,1880,1879,60-
07 mag 202481,6081,6280,8880,8880,29-
06 mag 202479,8080,0079,2879,2878,71145
03 mag 202479,8879,9878,7878,7878,21-
02 mag 202479,2279,6679,2279,6679,08-
30 apr 202485,3885,7684,9484,9484,32-
29 apr 202484,7284,7284,0884,0883,47-
26 apr 202484,1484,4283,7883,7883,17-
25 apr 202483,4483,5283,0083,0082,40-
24 apr 202481,8281,8281,0081,0080,41-
23 apr 202481,8082,0880,7680,7680,17-
22 apr 202479,7880,2679,7880,2679,68-
19 apr 202481,9481,9480,1280,1279,54-
18 apr 202480,3680,3679,8680,2279,64-
17 apr 202480,6480,7279,9079,9079,32-
16 apr 202481,3081,4480,4280,4279,84-
15 apr 202481,5881,5880,9681,1080,51-
12 apr 202481,3281,6881,2681,6881,09-
11 apr 202482,4882,6881,7881,7881,19-
10 apr 202481,7881,8681,6881,6881,09-
09 apr 202481,7484,5081,1281,1280,5311
08 apr 202480,2680,8680,2680,8680,27-
05 apr 202481,4881,4880,7081,3280,73-
04 apr 202481,9484,6681,2881,2880,69154
03 apr 202481,7081,8081,4281,4280,83-
02 apr 202482,6883,0081,5681,5680,97-
28 mar 202479,9579,9879,6079,9879,40-
27 mar 202478,7278,7278,7278,7278,15-
26 mar 202478,6478,6478,3778,4377,86-
25 mar 202478,5578,5978,1878,3477,77-
22 mar 202478,1178,1178,1178,1177,54-
21 mar 202478,0778,2077,3078,1177,54-
20 mar 202476,6376,8576,4576,8576,29-
19 mar 202475,3476,0975,3476,0975,54-
18 mar 202475,9575,9975,1775,1774,63-
15 mar 202476,1476,1475,9176,0375,48-
14 mar 202476,8077,0175,6475,6475,09-
13 mar 202475,3776,1175,3776,1175,56-
12 mar 202475,3475,5775,2375,5775,02-
11 mar 202474,0274,0273,6473,6473,11-
08 mar 202473,9674,3173,1873,1872,65-
07 mar 202473,8773,8773,2573,2572,72-
06 mar 202474,9175,0974,9175,0174,47-
06 mar 20240.575 Dividendo
05 mar 202474,5774,8674,2674,3073,19-
04 mar 202475,4875,9075,4875,9074,77-
01 mar 202475,7175,8575,6075,8574,72-
29 feb 202474,3174,3174,2074,3173,20-
28 feb 202474,3974,3973,9973,9972,89-
27 feb 202474,7274,7274,3574,3573,24-
26 feb 202474,0574,3173,9874,3173,20-
23 feb 202475,5475,5474,1274,1273,01-
22 feb 202475,7075,7074,8674,8673,74-
21 feb 202470,4972,2969,1672,2971,21-
20 feb 202471,7471,7471,1071,1070,04-
19 feb 202471,6571,6971,6271,6970,62-
16 feb 202471,2171,2571,1571,2570,19-
15 feb 202469,3569,3569,3369,3368,29-
14 feb 202470,0270,0869,7569,7568,71-
13 feb 202470,6570,6870,2570,2569,20-
12 feb 202469,7769,9669,7469,7468,70-
09 feb 202470,3270,4870,3270,4869,43-
08 feb 202469,2169,2369,2069,2068,17-
07 feb 202469,2569,5769,2569,5768,53-
06 feb 202468,7669,1368,7469,1368,10-
05 feb 202469,7269,8069,5569,5568,51-
02 feb 202469,3769,6169,3469,6168,57-
01 feb 202470,1070,2170,1070,2169,16-
31 gen 202471,8171,8171,5071,5070,43-
30 gen 202470,2370,2370,2370,2369,18-
*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...