Mercados españoles cerrados

Chewy, Inc. (CHWY)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,84+0,46 (+2,99%)
Al cierre: 04:00PM EDT
15,84 -0,00 (-0,01%)
Después del cierre: 05:35PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202415,5516,1315,4415,8415,845.616.499
25 abr 202415,0015,4014,6915,3815,388.507.000
24 abr 202415,5715,6515,0715,0915,098.793.400
23 abr 202415,5016,2015,4515,6015,608.547.900
22 abr 202416,2316,4015,6615,7015,707.553.600
19 abr 202416,0016,5815,9316,1516,156.357.100
18 abr 202416,5816,7816,1216,1216,126.077.300
17 abr 202416,6316,8216,2016,5416,546.679.000
16 abr 202416,4617,1915,9816,5616,569.300.300
15 abr 202417,6517,8616,5416,5716,579.914.500
12 abr 202418,2918,3717,3517,6417,6411.742.900
11 abr 202417,8618,6917,6118,5418,5419.276.000
10 abr 202417,1617,4616,7917,4017,406.760.800
09 abr 202416,9517,6416,9317,5717,578.822.700
08 abr 202417,2217,4216,7816,8216,826.757.200
05 abr 202416,2017,1016,1417,0517,0511.911.800
04 abr 202416,0016,7915,9416,3816,3810.523.500
03 abr 202415,5715,9215,3315,7715,776.969.600
02 abr 202415,8015,8515,3815,7615,767.581.700
01 abr 202415,8716,1215,6016,0916,098.018.100
28 mar 202415,7616,0415,6115,9115,916.991.500
27 mar 202415,3015,6915,1615,6515,659.550.500
26 mar 202415,4915,6115,0815,2615,2613.977.500
25 mar 202416,5016,5615,2315,4215,4219.170.300
22 mar 202415,9716,6715,6516,6216,6213.175.700
21 mar 202416,7517,2815,9115,9215,9231.848.900
20 mar 202417,1017,7516,7817,7417,7420.545.400
19 mar 202416,4416,9916,2516,6816,688.547.900
18 mar 202417,5917,5916,8216,8416,847.448.900
15 mar 202417,1017,5917,0117,3917,396.308.300
14 mar 202418,0118,1017,0317,2417,247.845.400
13 mar 202417,8018,4717,7817,9917,995.316.600
12 mar 202418,4118,7417,9717,9817,988.036.500
11 mar 202417,7118,4517,6818,2518,257.681.400
08 mar 202417,7518,2417,4117,7017,706.803.300
07 mar 202417,3317,7217,2117,5017,505.527.000
06 mar 202417,7217,8117,0217,2617,265.700.100
05 mar 202417,4117,7317,0417,3717,376.750.400
04 mar 202417,9618,1217,5617,7117,718.380.600
01 mar 202417,7118,1717,4018,0318,037.882.100
29 feb 202417,0917,7417,0617,6417,648.457.300
28 feb 202417,1117,4116,8716,9316,935.442.100
27 feb 202416,7817,5316,5517,2417,249.662.100
26 feb 202416,1416,8716,1016,6016,609.952.200
23 feb 202416,1016,3615,7816,0916,0910.920.400
22 feb 202416,3316,3815,8816,0816,088.077.300
21 feb 202416,3816,4515,8416,0416,049.598.700
20 feb 202416,8016,9516,5016,5016,507.604.100
16 feb 202417,2617,3516,7016,8016,808.545.200
15 feb 202417,4817,7517,2717,4617,466.123.200
14 feb 202416,9017,4516,7617,4417,445.249.700
13 feb 202416,9717,2016,5616,7216,728.382.400
12 feb 202417,5517,8817,3717,5317,536.566.100
09 feb 202416,7517,5216,6917,4017,409.063.500
08 feb 202416,9017,3116,5416,5816,588.346.800
07 feb 202417,0717,1116,7916,9316,935.582.100
06 feb 202416,9217,2816,7117,1317,136.402.200
05 feb 202417,5017,5216,7916,9316,939.033.900
02 feb 202417,5118,0517,2517,8317,837.406.500
01 feb 202418,0018,2517,4117,9017,907.787.600
31 ene 202418,2518,6117,8017,8217,827.492.600
30 ene 202419,1619,3518,3418,3618,369.709.200
29 ene 202419,3819,5318,7319,4819,488.658.200
26 ene 202419,8020,2119,3619,3819,386.091.100
25 ene 202419,5219,9119,1519,8719,876.868.200
24 ene 202420,3020,4019,4419,4519,456.007.100
23 ene 202420,1120,7019,6819,8519,857.129.100
22 ene 202419,5220,4219,4119,6419,646.521.300
19 ene 202419,3719,5919,0319,3519,356.571.300
18 ene 202419,2819,3818,6619,2819,287.345.400
17 ene 202418,5019,0018,2418,9918,997.803.600
16 ene 202419,0019,1418,3318,7718,779.778.500
12 ene 202420,2920,4519,0319,1419,1412.504.700
11 ene 202420,6020,7619,5920,0320,0318.378.200
10 ene 202419,8020,5019,7719,9419,9417.438.000
09 ene 202420,5021,9020,4521,1521,159.349.100
08 ene 202420,4920,8420,1820,6920,696.493.200
05 ene 202420,3821,0120,1720,4320,435.888.400
04 ene 202420,7721,1820,6420,7320,736.583.400
03 ene 202421,8421,9520,8420,8820,889.263.600
02 ene 202423,2023,5422,1422,3522,3511.173.000
29 dic 202324,3924,7623,5723,6323,638.996.800
28 dic 202324,5324,8524,2324,6024,606.636.500
27 dic 202323,9524,8523,7124,7124,718.357.200
26 dic 202324,6024,6523,5323,7623,768.307.900
22 dic 202324,7225,2423,5724,4424,4411.914.800
21 dic 202324,0225,0823,6825,0625,0611.609.200
20 dic 202323,3623,9723,0523,4023,4013.150.200
19 dic 202322,7323,7422,4523,6823,6818.514.200
18 dic 202321,0222,2620,7021,6821,6812.172.300
15 dic 202321,1321,6020,5021,0421,0420.538.700
14 dic 202321,4422,2920,1120,1920,1918.587.100
13 dic 202319,8020,4818,7120,4620,4613.248.700
12 dic 202320,1020,3319,1719,8019,809.412.800
11 dic 202319,5520,8319,3420,2620,2613.483.700
08 dic 202319,5819,6018,5119,3419,3414.376.800
07 dic 202317,0219,3716,8619,2319,2336.773.800
06 dic 202318,6819,8718,6819,3519,3520.304.700
05 dic 202318,4318,8118,0218,4218,429.522.500
04 dic 202318,2419,7318,2318,7118,7111.959.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...