La bourse est fermée

Chesapeake Energy Corporation (CHK)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
88,83+1,10 (+1,25 %)
À la clôture : 04:00PM EDT
89,10 +0,27 (+0,30 %)
Échanges après Bourse : 07:44PM EDT
Durée:
29 mars 2023 - 29 mars 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
28 mars 202488,0089,1287,7888,8388,831 993 000
27 mars 202485,3587,8785,2387,7387,731 619 400
26 mars 202486,7987,3685,6885,7385,731 746 900
25 mars 202486,5587,4186,2486,7886,781 550 900
22 mars 202486,0986,4085,6386,3186,311 186 000
21 mars 202486,3286,9186,1386,2586,251 669 300
20 mars 202484,1086,6984,0086,1986,191 280 400
19 mars 202483,5284,9683,1684,6684,661 775 300
18 mars 202483,6884,1382,8183,4883,481 779 000
15 mars 202484,3284,8783,1483,4783,477 173 600
14 mars 202484,9685,3183,4484,4084,402 550 200
13 mars 202483,7585,4683,7584,9684,962 628 000
12 mars 202483,5484,4483,1383,7483,742 590 000
11 mars 202481,8983,5181,2783,3583,352 699 300
08 mars 202481,9882,5481,4982,0182,01985 100
07 mars 202481,9982,1781,2381,5381,531 226 200
06 mars 202483,1683,2381,6881,9281,921 346 000
06 mars 20240.575 Dividende
05 mars 202482,3383,6381,9182,9282,342 324 900
04 mars 202483,9184,2682,3582,4281,852 619 100
01 mars 202483,2983,6782,4382,8182,241 539 500
29 févr. 202482,1283,2781,9682,7882,211 710 300
28 févr. 202481,6182,5681,2382,0581,481 276 900
27 févr. 202482,5282,7381,4781,9481,371 817 200
26 févr. 202482,1382,7481,4681,9881,411 640 100
23 févr. 202482,3482,3480,9281,9381,362 020 800
22 févr. 202482,3483,5881,3883,2882,702 421 000
21 févr. 202479,5084,3379,5083,8583,276 010 200
20 févr. 202478,3878,9477,5477,6577,111 984 000
16 févr. 202478,1079,1277,2178,7378,181 743 000
15 févr. 202476,5779,1176,0078,0977,552 168 800
14 févr. 202476,4876,8274,7075,8575,322 359 400
13 févr. 202476,8676,9975,5976,4375,901 989 100
12 févr. 202476,7778,4576,7577,5677,021 602 800
09 févr. 202477,0777,2376,3976,8376,301 923 800
08 févr. 202475,6977,3275,5777,2776,731 531 300
07 févr. 202476,4376,8875,0076,0475,511 879 600
06 févr. 202475,9476,6175,0976,0375,502 544 100
05 févr. 202476,1176,2374,7675,3574,831 876 600
02 févr. 202476,5077,7076,1876,5976,061 090 200
01 févr. 202477,2378,1276,4676,9376,401 640 100
31 janv. 202479,1679,3077,0777,1176,581 441 200
30 janv. 202476,9979,2176,7879,1278,571 978 700
29 janv. 202477,9077,9076,6477,4876,941 859 000
26 janv. 202477,5877,9675,9777,5176,972 081 900
25 janv. 202477,0577,5876,5477,3576,812 233 700
24 janv. 202475,3676,8175,0276,4475,912 512 900
23 janv. 202474,9275,5674,1874,8974,371 617 100
22 janv. 202475,4576,2474,4275,3174,791 803 100
19 janv. 202475,9576,0474,8475,9475,412 103 300
18 janv. 202476,9776,9775,4176,3575,822 650 900
17 janv. 202477,8478,3076,7176,9976,462 390 100
16 janv. 202482,0082,3878,2278,6678,114 122 800
12 janv. 202482,2683,0081,1882,8782,303 442 900
11 janv. 202479,9782,9978,6079,6279,077 821 800
10 janv. 202477,8978,2676,7877,1876,641 570 700
09 janv. 202479,2979,2977,3678,3577,811 892 900
08 janv. 202477,7278,9676,7378,7578,211 924 700
05 janv. 202476,8580,0575,7279,2078,655 817 400
04 janv. 202478,7978,9176,7076,9676,431 024 800
03 janv. 202476,5478,1076,0077,9477,401 071 400
02 janv. 202477,8678,3476,6476,9976,46929 000
29 déc. 202377,6077,8476,8476,9476,41740 600
28 déc. 202378,2778,8777,4877,5276,981 174 100
27 déc. 202377,9578,3977,5278,1077,561 165 900
26 déc. 202377,1678,3277,0877,9577,41875 600
22 déc. 202377,2277,8076,4877,2876,741 440 800
21 déc. 202375,6877,3575,3577,3376,791 626 800
20 déc. 202376,8577,6875,1275,1874,662 145 900
19 déc. 202375,9777,1675,4676,9276,391 595 000
18 déc. 202377,1877,4576,1176,3075,771 513 100
15 déc. 202375,4275,9874,7575,7775,243 421 700
14 déc. 202375,0576,6974,6475,7775,241 939 800
13 déc. 202373,8475,0873,2174,9574,432 239 100
12 déc. 202373,7074,5873,1473,7673,251 808 500
11 déc. 202373,4275,1272,8475,1074,581 233 400
08 déc. 202375,1676,3074,2175,0574,531 543 800
07 déc. 202374,3475,2273,8775,0474,522 202 100
06 déc. 202375,9176,6773,8973,9573,442 383 700
05 déc. 202378,6978,6976,3976,3975,861 191 900
04 déc. 202379,6480,1278,0178,3277,781 595 300
01 déc. 202379,9581,1579,8080,6080,041 247 000
30 nov. 202380,5881,6779,3580,3179,752 007 700
29 nov. 202381,5081,5079,7279,7679,211 436 100
28 nov. 202381,8481,8480,5080,9880,421 647 700
27 nov. 202381,4581,8180,5981,5680,991 473 400
24 nov. 202381,5082,9081,4782,1581,58556 900
22 nov. 202380,3982,7079,9481,8181,24985 200
21 nov. 202381,6182,1380,1981,6781,101 616 200
20 nov. 202381,2482,3280,8081,7681,19949 900
17 nov. 202381,5982,6181,1981,5881,011 163 800
16 nov. 202382,4183,1680,3581,1380,572 017 500
15 nov. 202381,2183,7180,9883,2582,671 666 800
15 nov. 20230.575 Dividende
14 nov. 202380,1581,8780,0081,5480,401 093 200
13 nov. 202380,1580,8579,3380,0178,891 257 100
10 nov. 202381,0081,1878,2779,0977,992 232 100
09 nov. 202381,5881,9780,4280,4979,37953 500
08 nov. 202382,1583,0081,3781,4080,271 602 100
07 nov. 202384,3784,5881,4982,5981,442 276 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...