Italia markets closed

Chewy, Inc. (CHWY)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
16,74-0,09 (-0,55%)
In data: 03:18PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202417,0017,1216,3516,7416,744.017.839
14 mag 202416,5117,3316,4616,8316,8313.711.200
13 mag 202415,5916,4715,5316,1016,108.447.300
10 mag 202416,5016,5915,2715,4415,448.332.700
09 mag 202415,5116,4215,5116,4016,407.026.300
08 mag 202415,1215,6815,0815,4415,446.354.900
07 mag 202415,9215,9515,3815,4915,497.141.400
06 mag 202416,0816,3815,9815,9815,984.715.400
03 mag 202416,2816,4815,8115,9115,915.217.100
02 mag 202415,2715,9814,8815,9415,946.743.400
01 mag 202414,9015,5014,8515,0515,056.740.300
30 apr 202415,2915,5614,9714,9914,995.459.100
29 apr 202415,9616,2315,5215,7715,775.205.600
26 apr 202415,5516,1315,4415,8415,845.896.600
25 apr 202415,0015,4014,6915,3815,388.507.000
24 apr 202415,5715,6515,0715,0915,098.793.400
23 apr 202415,5016,2015,4515,6015,608.547.900
22 apr 202416,2316,4015,6615,7015,707.553.600
19 apr 202416,0016,5815,9316,1516,156.357.100
18 apr 202416,5816,7816,1216,1216,126.077.300
17 apr 202416,6316,8216,2016,5416,546.679.000
16 apr 202416,4617,1915,9816,5616,569.300.300
15 apr 202417,6517,8616,5416,5716,579.914.500
12 apr 202418,2918,3717,3517,6417,6411.742.900
11 apr 202417,8618,6917,6118,5418,5419.276.000
10 apr 202417,1617,4616,7917,4017,406.760.800
09 apr 202416,9517,6416,9317,5717,578.822.700
08 apr 202417,2217,4216,7816,8216,826.757.200
05 apr 202416,2017,1016,1417,0517,0511.911.800
04 apr 202416,0016,7915,9416,3816,3810.523.500
03 apr 202415,5715,9215,3315,7715,776.969.600
02 apr 202415,8015,8515,3815,7615,767.581.700
01 apr 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 gen 202418,2518,6117,8017,8217,827.492.600
30 gen 202419,1619,3518,3418,3618,369.709.200
29 gen 202419,3819,5318,7319,4819,488.658.200
26 gen 202419,8020,2119,3619,3819,386.091.100
25 gen 202419,5219,9119,1519,8719,876.868.200
24 gen 202420,3020,4019,4419,4519,456.007.100
23 gen 202420,1120,7019,6819,8519,857.129.100
22 gen 202419,5220,4219,4119,6419,646.521.300
19 gen 202419,3719,5919,0319,3519,356.571.300
18 gen 202419,2819,3818,6619,2819,287.345.400
17 gen 202418,5019,0018,2418,9918,997.803.600
16 gen 202419,0019,1418,3318,7718,779.778.500
12 gen 202420,2920,4519,0319,1419,1412.504.700
11 gen 202420,6020,7619,5920,0320,0318.378.200
10 gen 202419,8020,5019,7719,9419,9417.438.000
09 gen 202420,5021,9020,4521,1521,159.349.100
08 gen 202420,4920,8420,1820,6920,696.493.200
05 gen 202420,3821,0120,1720,4320,435.888.400
04 gen 202420,7721,1820,6420,7320,736.583.400
03 gen 202421,8421,9520,8420,8820,889.263.600
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...