Mercados españoles cerrados

Chegg, Inc. (CHGG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,10+0,22 (+3,20%)
Al cierre: 04:00PM EDT
7,25 +0,15 (+2,11%)
Después del cierre: 07:58PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20246,967,186,967,107,101.956.000
25 abr 20246,756,906,706,886,881.511.200
24 abr 20246,796,916,636,816,812.097.900
23 abr 20246,806,986,706,836,831.902.900
22 abr 20247,117,186,826,826,821.470.400
19 abr 20246,927,266,927,097,092.223.300
18 abr 20246,937,206,927,037,032.076.200
17 abr 20246,846,926,746,906,903.411.100
16 abr 20246,806,886,636,816,811.978.200
15 abr 20247,137,226,756,876,872.173.800
12 abr 20247,387,427,107,157,151.489.200
11 abr 20247,547,687,297,457,451.929.600
10 abr 20247,377,537,317,507,502.394.500
09 abr 20247,257,597,227,597,592.383.200
08 abr 20247,187,327,187,227,221.295.200
05 abr 20247,017,166,987,137,132.089.100
04 abr 20247,297,417,047,067,061.270.600
03 abr 20247,107,237,087,197,191.489.600
02 abr 20247,127,217,067,137,132.027.300
01 abr 20247,637,757,217,227,222.538.300
28 mar 20247,597,697,487,577,571.319.500
27 mar 20247,377,607,307,587,582.581.000
26 mar 20247,597,657,377,377,372.127.100
25 mar 20247,697,807,437,497,492.634.300
22 mar 20248,048,127,707,817,811.239.000
21 mar 20248,058,157,958,028,021.896.600
20 mar 20247,758,057,728,008,001.485.200
19 mar 20247,777,897,717,837,831.979.300
18 mar 20247,937,977,747,837,832.483.100
15 mar 20247,808,007,807,977,972.854.300
14 mar 20247,978,047,727,877,872.830.900
13 mar 20247,968,157,958,038,031.799.600
12 mar 20248,238,237,968,028,021.478.700
11 mar 20248,348,418,188,208,201.872.900
08 mar 20248,268,378,098,188,181.658.800
07 mar 20247,988,287,958,248,242.244.200
06 mar 20248,298,317,867,957,952.961.600
05 mar 20248,758,768,208,248,243.484.200
04 mar 20249,039,148,768,868,861.905.500
01 mar 20248,939,148,919,049,042.816.400
29 feb 20248,708,998,698,948,942.386.100
28 feb 20248,748,838,518,558,553.274.500
27 feb 20248,799,028,778,848,841.833.800
26 feb 20248,848,958,688,718,713.870.200
23 feb 20248,748,998,718,928,922.307.800
22 feb 20248,748,908,688,768,764.023.200
21 feb 20248,708,818,568,728,723.810.300
20 feb 20249,069,118,748,748,742.864.900
16 feb 20249,239,328,999,099,092.817.900
15 feb 20249,089,349,079,319,313.319.900
14 feb 20248,829,088,749,059,053.451.600
13 feb 20248,568,828,478,698,694.994.500
12 feb 20248,738,968,738,838,832.509.300
09 feb 20248,608,968,528,738,732.927.700
08 feb 20248,608,708,478,608,602.527.200
07 feb 20248,768,828,398,608,604.796.000
06 feb 20248,559,758,558,738,7310.543.600
05 feb 20249,549,549,159,309,307.025.400
02 feb 20249,759,849,539,579,574.075.400
01 feb 20249,9210,139,839,859,851.790.300
31 ene 20249,7810,299,759,859,852.797.300
30 ene 202410,1410,189,759,789,782.124.700
29 ene 202410,2810,329,8810,1610,163.317.100
26 ene 202410,1910,5010,1910,3310,331.951.200
25 ene 202410,0510,2210,0110,1410,142.544.300
24 ene 202410,1010,219,849,989,981.837.900
23 ene 202410,1010,2710,0110,0110,012.063.000
22 ene 20249,7710,239,7510,0010,002.896.500
19 ene 20248,909,858,909,849,844.296.800
18 ene 202410,7810,8010,0110,0610,063.403.300
17 ene 202410,6110,8610,3010,7510,752.261.200
16 ene 202411,0211,2510,8710,8710,872.404.600
12 ene 202411,0011,1210,8511,1011,101.429.100
11 ene 202410,7410,8910,6110,8710,871.518.400
10 ene 202411,0111,0710,6710,8010,801.757.300
09 ene 202410,7311,0910,4810,9910,993.236.900
08 ene 202410,7611,0810,6610,8710,872.062.900
05 ene 202410,6410,9610,4810,7810,782.321.100
04 ene 202411,1011,1110,4710,6810,684.841.400
03 ene 202411,2111,3210,9711,0711,073.225.700
02 ene 202411,2411,4711,0611,2311,231.991.600
29 dic 202311,3811,4611,2311,3611,361.693.000
28 dic 202311,2211,4811,2111,4111,412.207.400
27 dic 202311,2111,3011,1411,2911,291.546.600
26 dic 202311,0611,2311,0111,1211,121.100.200
22 dic 202311,1811,1910,9911,0611,061.386.800
21 dic 202311,2211,3510,9911,1711,171.896.100
20 dic 202311,1211,2710,9411,0011,002.935.000
19 dic 202311,1011,3911,0511,1411,142.173.700
18 dic 202310,4811,3710,1711,0311,032.392.500
15 dic 202311,0811,1710,5910,6710,673.317.900
14 dic 202311,1911,3510,7711,0711,074.563.000
13 dic 202310,5811,0210,3910,9810,982.368.700
12 dic 202310,6610,7510,5110,5510,552.111.200
11 dic 202310,6310,8110,5610,6710,671.705.200
08 dic 202310,8011,0210,6610,6810,681.620.000
07 dic 202310,5010,9110,4510,8510,852.039.700
06 dic 202310,2010,6410,1410,5110,511.663.600
05 dic 202310,1110,3810,0010,0010,001.976.200
04 dic 202310,1510,4410,0410,2710,271.775.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...