Accueil
»
Bourse
»
Actions New-York
»

Historique action CHEGG

Cotation du 23/10/2019 à 18h45 CHEGG -3,10% 31,745$
  • CHGG - US1630921096
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse CHEGG

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
22/10/2019 32,759 +0,09% 1 657 495 32,920 33,120 32,299
21/10/2019 32,729 +1,11% 1 189 477 32,450 32,790 32,130
18/10/2019 32,369 -1,16% 1 328 202 32,670 32,990 31,900
17/10/2019 32,750 +1,39% 1 057 167 32,560 32,880 32,320
16/10/2019 32,299 -2,27% 1 352 198 32,850 33,159 32,100
15/10/2019 33,050 +1,32% 992 909 32,640 33,080 32,270
14/10/2019 32,619 +1,53% 1 141 378 32,130 32,705 32,000
11/10/2019 32,130 +2,03% 1 437 249 31,910 32,670 31,850
10/10/2019 31,490 +0,83% 1 370 630 31,150 31,870 30,900
09/10/2019 31,230 +2,29% 1 921 133 30,780 31,375 30,530
08/10/2019 30,530 -0,81% 1 434 902 30,440 30,850 30,150
07/10/2019 30,780 +0,95% 2 221 412 30,470 31,240 30,320
04/10/2019 30,490 +3,04% 2 094 386 29,730 30,530 29,510
03/10/2019 29,590 +3,97% 1 854 602 28,350 29,610 28,290
02/10/2019 28,460 -2,57% 2 092 957 28,910 29,378 28,360
01/10/2019 29,210 -2,47% 1 583 406 30,090 30,510 29,205
30/09/2019 29,950 -0,33% 3 829 961 30,100 30,160 29,340
27/09/2019 30,050 -2,56% 2 224 340 31,090 31,099 29,350
26/09/2019 30,840 -2,22% 2 145 933 31,500 31,500 30,250
25/09/2019 31,540 -4,25% 3 699 104 32,890 32,990 30,850
34,420 Cours le plus haut sur la période, le lundi 23 septembre 2019
28,290 Cours le plus bas sur la période, le jeudi 3 octobre 2019

Partenaires de Boursier.com