CHESAPEAKE ENERGY CORPORATION
Histórico
| Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
|---|---|---|---|---|---|---|
| 26-11-2021 | 64,00 | -1,11 | 64,71 | 61,51 | -0,72 | 13.990 |
| 24-11-2021 | 64,72 | 1,30 | 64,74 | 63,52 | 0,83 | 12.011 |
| 23-11-2021 | 63,89 | 5,03 | 64,21 | 61,52 | 3,06 | 20.758 |
| 22-11-2021 | 61,27 | -0,83 | 62,54 | 61,26 | -0,51 | 16.855 |
| 19-11-2021 | 61,78 | -3,74 | 63,22 | 61,22 | -2,40 | 28.141 |
| 18-11-2021 | 64,18 | 0,52 | 64,47 | 63,32 | 0,33 | 11.351 |
| 17-11-2021 | 63,85 | 2,49 | 64,17 | 62,49 | 1,55 | 20.275 |
| 16-11-2021 | 62,30 | -0,07 | 62,87 | 62,00 | -0,05 | 16.488 |
| 15-11-2021 | 62,35 | -0,90 | 63,03 | 61,55 | -0,57 | 20.419 |
| 12-11-2021 | 62,91 | -2,47 | 64,41 | 62,80 | -1,59 | 28.748 |
| 11-11-2021 | 64,50 | 2,17 | 65,13 | 63,62 | 1,37 | 5.273 |
| 10-11-2021 | 63,13 | -6,35 | 66,77 | 62,80 | -4,28 | 24.047 |
| 09-11-2021 | 67,41 | 1,68 | 67,80 | 65,58 | 1,12 | 76.296 |
| 08-11-2021 | 66,30 | 0,78 | 66,30 | 65,47 | 0,52 | 13.260 |
| 05-11-2021 | 65,78 | 0,32 | 66,64 | 65,40 | 0,21 | 12.434 |
| 04-11-2021 | 65,57 | -2,87 | 68,63 | 65,56 | -1,94 | 108.122 |
| 03-11-2021 | 67,51 | 3,36 | 69,35 | 64,88 | 2,20 | 125.873 |
| 02-11-2021 | 65,31 | -0,71 | 65,71 | 64,72 | -0,47 | 41.916 |
| 01-11-2021 | 65,78 | 3,15 | 66,10 | 64,32 | 2,01 | 20.469 |
| 29-10-2021 | 63,77 | -3,73 | 66,54 | 62,74 | -2,47 | 33.332 |
| 28-10-2021 | 66,24 | 0,15 | 67,40 | 65,50 | 0,10 | 17.887 |
| 27-10-2021 | 66,14 | -2,17 | 68,38 | 66,14 | -1,47 | 21.892 |
| 26-10-2021 | 67,61 | -0,19 | 69,24 | 67,36 | -0,13 | 8.770 |
| 25-10-2021 | 67,74 | 9,17 | 68,09 | 63,75 | 5,69 | 30.965 |
| 22-10-2021 | 62,05 | 0,89 | 62,12 | 60,87 | 0,55 | 43.109 |
| 21-10-2021 | 61,50 | -1,46 | 62,04 | 60,73 | -0,91 | 6.099 |
| 20-10-2021 | 62,41 | 0,95 | 62,41 | 60,85 | 0,59 | 24.751 |
| 19-10-2021 | 61,82 | -2,11 | 62,97 | 61,72 | -1,33 | 15.475 |
| 18-10-2021 | 63,15 | 0,59 | 63,67 | 62,49 | 0,37 | 19.803 |
| 15-10-2021 | 62,78 | -1,35 | 64,91 | 62,77 | -0,86 | 27.295 |
| 14-10-2021 | 63,64 | 2,55 | 63,86 | 62,58 | 1,58 | 4.501 |
| 13-10-2021 | 62,06 | 0,29 | 62,56 | 61,33 | 0,18 | 19.260 |
| 12-10-2021 | 61,88 | -1,39 | 63,14 | 61,69 | -0,87 | 11.874 |
| 11-10-2021 | 62,75 | -4,74 | 66,75 | 62,75 | -3,12 | 35.717 |
| 08-10-2021 | 65,87 | 1,78 | 66,01 | 64,59 | 1,15 | 20.835 |
| 07-10-2021 | 64,72 | 1,13 | 65,36 | 63,38 | 0,72 | 22.158 |
| 06-10-2021 | 64,00 | -4,41 | 65,81 | 63,41 | -2,95 | 26.122 |
| 05-10-2021 | 66,95 | 3,53 | 66,98 | 64,52 | 2,28 | 51.847 |
| 04-10-2021 | 64,67 | 4,27 | 65,10 | 63,57 | 2,65 | 27.270 |
| 01-10-2021 | 62,02 | 0,68 | 62,67 | 61,50 | 0,42 | 33.316 |
