Marchés français ouverture 12 min

Chewy, Inc. (CHWY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
43,13+2,93 (+7,29 %)
À la clôture : 04:00PM EST
43,20 +0,07 (+0,16 %)
Échanges après Bourse : 07:57PM EST
Durée:
01 déc. 2021 - 01 déc. 2022
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 nov. 202241,3943,1740,3943,1343,133 060 800
29 nov. 202241,2641,4239,4940,2040,202 643 500
28 nov. 202240,8842,6340,7040,9640,962 252 800
25 nov. 202241,0141,8740,7541,2041,20755 800
23 nov. 202241,2942,4441,1141,7641,761 720 600
22 nov. 202241,2641,6739,9041,0641,061 906 500
21 nov. 202240,9242,0540,3041,3941,393 090 700
18 nov. 202241,9442,8040,1640,9240,922 862 000
17 nov. 202241,1941,6740,1340,9740,972 606 300
16 nov. 202242,0042,2839,8942,2442,243 264 000
15 nov. 202244,0445,7342,4242,8542,854 844 800
14 nov. 202240,4644,2339,7443,2143,215 753 900
11 nov. 202238,4141,2637,7341,1441,144 009 000
10 nov. 202234,1438,3434,1238,3438,344 210 400
09 nov. 202234,3934,3931,7431,9931,993 336 200
08 nov. 202235,3836,2434,0534,9034,902 609 300
07 nov. 202234,2535,4632,7535,3735,374 479 500
04 nov. 202236,4036,4031,8933,8733,876 341 500
03 nov. 202235,4036,4135,1135,4535,453 034 400
02 nov. 202238,0638,3535,3535,3735,373 305 100
01 nov. 202239,8240,5837,9538,0538,051 967 700
31 oct. 202239,1940,2238,7238,7338,732 641 500
28 oct. 202238,6439,5837,1039,4139,412 692 900
27 oct. 202240,2540,8038,9539,4939,492 539 000
26 oct. 202239,0641,8438,8240,0140,013 089 900
25 oct. 202238,3040,6738,3039,7939,793 898 000
24 oct. 202237,0038,3136,0638,2038,203 547 000
21 oct. 202235,2337,4834,9637,3837,385 351 200
20 oct. 202234,9536,7634,4534,8434,843 708 700
19 oct. 202236,0336,4534,2234,8434,844 449 800
18 oct. 202237,9838,1036,0536,4636,465 421 500
17 oct. 202234,4136,8033,8536,5436,544 429 800
14 oct. 202236,5736,7732,8332,9932,994 516 300
13 oct. 202233,0136,4032,0136,0936,096 336 200
12 oct. 202234,0834,9532,2934,8834,884 333 800
11 oct. 202235,0035,7033,3334,0334,033 720 900
10 oct. 202236,2437,0234,8035,3435,344 000 800
07 oct. 202237,1638,3935,6836,3436,345 714 400
06 oct. 202236,6638,6536,3637,9437,946 125 100
05 oct. 202232,6537,1732,5636,6736,6710 598 900
04 oct. 202232,1933,1632,0433,1233,122 469 900
03 oct. 202230,7731,8329,5431,2231,222 630 800
30 sept. 202230,9732,0330,3630,7230,722 628 600
29 sept. 202232,2632,5830,9431,0831,082 629 300
28 sept. 202232,9833,3832,3333,0933,092 946 500
27 sept. 202232,7433,7131,8932,6932,693 166 300
26 sept. 202231,6834,0831,6632,0532,054 457 000
23 sept. 202231,3732,3030,2631,7631,764 639 400
22 sept. 202232,9732,9831,2931,6031,603 749 600
21 sept. 202232,7034,7532,6133,1033,105 040 400
20 sept. 202235,2435,4732,2232,4932,495 814 700
19 sept. 202234,9135,6534,5435,5935,593 559 600
16 sept. 202235,3735,6534,7535,1735,173 238 700
15 sept. 202235,5536,4934,8036,4536,453 828 100
14 sept. 202235,1435,8334,1635,7935,792 669 300
13 sept. 202235,1635,1633,4634,7134,714 176 700
12 sept. 202236,3037,3536,0936,8036,803 397 100
09 sept. 202235,8936,9335,3635,9835,983 356 900
08 sept. 202233,5435,6533,5235,6335,634 026 200
07 sept. 202232,6534,8332,6534,2634,264 174 000
06 sept. 202232,6033,9732,0833,0333,035 244 300
02 sept. 202234,1934,3931,9532,7532,756 144 000
01 sept. 202233,8034,3132,1433,8733,876 306 700
31 août 202234,0835,9433,5234,3334,3319 809 400
30 août 202238,4039,1236,8737,3937,399 694 100
29 août 202238,1038,7737,3938,0138,013 407 200
26 août 202240,9541,0937,2638,1038,105 561 100
25 août 202240,6440,8939,5240,5740,573 331 400
24 août 202241,2941,7940,2140,2540,252 990 100
23 août 202241,5643,3341,2541,2641,262 777 000
22 août 202241,9042,5141,0941,1541,152 156 300
19 août 202245,1045,3242,1042,7842,783 725 400
18 août 202247,8747,8745,5145,9945,993 790 100
17 août 202248,9949,6647,6648,2548,254 343 600
16 août 202249,1651,9746,4950,0150,014 433 100
15 août 202249,4950,9548,6349,4349,432 023 100
12 août 202249,0550,0747,8749,9849,981 793 200
11 août 202249,5051,8748,0148,3048,303 703 000
10 août 202248,1648,8846,7448,8548,852 684 600
09 août 202246,7047,5845,7845,9345,932 442 600
08 août 202244,9048,8644,8947,7147,714 740 700
05 août 202242,0044,5641,6844,4444,443 437 500
04 août 202242,0343,5841,6243,2343,232 933 500
03 août 202241,4542,4140,8442,1442,143 135 400
02 août 202240,5342,6440,0040,8040,803 324 600
01 août 202238,6041,0537,5540,9440,942 830 600
29 juil. 202238,8039,3837,5538,8138,813 733 100
28 juil. 202238,6339,6036,2839,1339,135 126 300
27 juil. 202239,2839,7237,7638,9438,943 724 400
26 juil. 202238,9039,0837,2438,4038,407 164 800
25 juil. 202242,4042,7040,9341,7541,753 958 000
22 juil. 202245,0047,4942,4642,5242,525 570 800
21 juil. 202242,7545,4942,3945,1845,185 043 000
20 juil. 202243,4245,4442,3542,6942,694 928 000
19 juil. 202243,7244,2242,4343,3143,313 994 800
18 juil. 202243,3944,8642,6542,9842,984 368 900
15 juil. 202242,2343,2441,3242,6542,653 677 500
14 juil. 202242,7943,4241,1741,8541,855 262 000
13 juil. 202241,7145,7040,8142,8442,846 537 800
12 juil. 202243,4444,2540,9542,6742,675 470 200
*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...