Premium
Chegg Inc (CHGG)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.38 | -17.1945701357 | 2.21 | 2.4 | 1.77 | 3469724 | 2.11727251 | CS |
| 4 | 0.06 | 3.38983050847 | 1.77 | 2.725 | 1.77 | 4502830 | 2.30148659 | CS |
| 12 | 0.17 | 10.2409638554 | 1.66 | 2.725 | 1.3401 | 4107243 | 1.88873767 | CS |
| 26 | -0.85 | -31.7164179104 | 2.68 | 3.81 | 1.3401 | 3973975 | 2.21237645 | CS |
| 52 | -9.29 | -83.5431654676 | 11.12 | 11.48 | 1.3401 | 3606918 | 4.25567028 | CS |
| 156 | -27.35 | -93.72858122 | 29.18 | 37.64 | 1.3401 | 3187015 | 12.87195513 | CS |
| 260 | -37.05 | -95.2932098765 | 38.88 | 115.21 | 1.3401 | 2966388 | 30.13898501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 1.77 | -0.08 | -4.32 | 1.82 | 1.86 | 1.77 | 3851190 |
| 1734651600 | 1.85 | -0.12 | -6.09 | 1.985 | 1.9897 | 1.78 | 3316074 |
| 1734565200 | 1.97 | -0.22 | -10.05 | 2.215 | 2.215 | 1.93 | 2807807 |
| 1734478800 | 2.19 | -0.13 | -5.60 | 2.33 | 2.4 | 2.18 | 2917891 |
| 1734392400 | 2.32 | 0.13 | 5.94 | 2.1574 | 2.38 | 2.08 | 3808793 |
| 1734133200 | 2.19 | -0.05 | -2.23 | 2.225 | 2.24 | 2.089 | 4320157 |
| 1734046800 | 2.24 | -0.06 | -2.61 | 2.31 | 2.32 | 2.2 | 3266106 |
| 1733960400 | 2.3 | -0.16 | -6.50 | 2.48 | 2.515 | 2.2799999 | 4323952 |
| 1733874000 | 2.46 | -0.19 | -7.17 | 2.625 | 2.6267 | 2.4 | 4203948 |
| 1733787600 | 2.65 | 0.25 | 10.42 | 2.43 | 2.725 | 2.425 | 4436782 |
| 1733528400 | 2.4 | -0.05 | -2.04 | 2.5099999 | 2.5099999 | 2.355 | 2645259 |
| 1733442000 | 2.45 | -0.11 | -4.30 | 2.4783 | 2.588 | 2.3812 | 3137158 |
| 1733355600 | 2.56 | 0.11 | 4.49 | 2.5 | 2.67 | 2.435 | 6696953 |
| 1733269200 | 2.45 | 0.08 | 3.38 | 2.41 | 2.47 | 2.29 | 5732967 |
| 1733182800 | 2.37 | 0.26 | 12.32 | 2.11 | 2.4 | 2.11 | 7217198 |
| 1732917840 | 2.11 | -0.19 | -8.26 | 2.2599999 | 2.3 | 2.09 | 3479077 |
| 1732750800 | 2.3 | 0.06 | 2.68 | 2.27 | 2.36 | 2.18 | 3977315 |
| 1732664400 | 2.24 | -0.02 | -0.88 | 2.215 | 2.305 | 2.1349999 | 4108612 |
| 1732578000 | 2.2599999 | 0.25 | 12.44 | 2.08 | 2.36 | 2.08 | 9796033 |
| 1732318800 | 2.0099999 | 0.21 | 11.67 | 1.8399 | 2.02 | 1.82 | 4411607 |
| 1732232400 | 1.8 | 0.07 | 4.05 | 1.74 | 1.81 | 1.6578 | 2877069 |
| 1732146000 | 1.73 | 0.05 | 2.98 | 1.68 | 1.76 | 1.6299999 | 2764403 |
| 1732059600 | 1.68 | -0.05 | -2.89 | 1.735 | 1.75 | 1.66 | 2739033 |
| 1731973200 | 1.73 | 0.01 | 0.58 | 1.69 | 1.82 | 1.66 | 3195930 |
| 1731714000 | 1.72 | 0.01 | 0.58 | 1.6975 | 1.78 | 1.66 | 4105186 |
| 1731627600 | 1.71 | 0.13 | 8.23 | 1.61 | 1.73 | 1.61 | 5054807 |
| 1731541200 | 1.58 | -0.19 | -10.73 | 1.47 | 1.59 | 1.3401 | 12135269 |
| 1731454800 | 1.77 | -0.09 | -4.84 | 1.86 | 1.91 | 1.74 | 5709684 |
| 1731368400 | 1.86 | 0.14 | 8.14 | 1.7659 | 1.88 | 1.7401 | 3558785 |
| 1731109200 | 1.72 | 0 | 0.00 | 1.695 | 1.74 | 1.68 | 1838093 |
| 1731022800 | 1.72 | -0.04 | -2.27 | 1.745 | 1.765 | 1.7 | 2312970 |
| 1730936400 | 1.76 | -0.03 | -1.68 | 1.88 | 1.91 | 1.705 | 3767575 |
| 1730850000 | 1.79 | 0.12 | 7.19 | 1.68 | 1.8 | 1.67 | 2695417 |
| 1730763600 | 1.67 | 0.04 | 2.45 | 1.6 | 1.805 | 1.6 | 3252767 |
| 1730500800 | 1.6299999 | 0.03 | 1.87 | 1.6 | 1.67 | 1.595 | 3098574 |
| 1730414400 | 1.6 | -0.06 | -3.61 | 1.65 | 1.66 | 1.57 | 3236792 |
| 1730328000 | 1.66 | -0.14 | -7.78 | 1.795 | 1.81 | 1.635 | 5608847 |
| 1730241600 | 1.8 | 0.09 | 5.26 | 1.7 | 1.81 | 1.655 | 4294583 |
| 1730155200 | 1.71 | 0.11 | 6.87 | 1.59 | 1.715 | 1.59 | 3672078 |
| 1729896000 | 1.6 | -0.02 | -1.23 | 1.59 | 1.7 | 1.53 | 2763134 |
| 1729809600 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.67 | 1.57 | 2584532 |
| 1729723200 | 1.6399999 | -0.07 | -4.09 | 1.71 | 1.725 | 1.57 | 3095678 |
| 1729636800 | 1.71 | 0.19 | 12.50 | 1.56 | 1.71 | 1.51 | 5582377 |
| 1729550400 | 1.52 | -0.09 | -5.59 | 1.6 | 1.62 | 1.51 | 3580234 |
| 1729291200 | 1.61 | 0.08 | 5.23 | 1.55 | 1.6299999 | 1.52 | 3582426 |
| 1729204800 | 1.53 | -0.03 | -1.92 | 1.54 | 1.606 | 1.5 | 3454589 |
| 1729118400 | 1.56 | -0.07 | -4.29 | 1.6299999 | 1.72 | 1.55 | 4703124 |
| 1729032000 | 1.6299999 | 0.13 | 8.67 | 1.51 | 1.6795 | 1.49 | 5091465 |
| 1728945600 | 1.5 | -0.04 | -2.60 | 1.55 | 1.57 | 1.49 | 3842208 |
| 1728686400 | 1.54 | 0.01 | 0.65 | 1.52 | 1.6 | 1.51 | 4714523 |
| 1728600000 | 1.53 | -0.01 | -0.65 | 1.54 | 1.55 | 1.49 | 2894215 |
| 1728513600 | 1.54 | -0.07 | -4.35 | 1.62 | 1.66 | 1.54 | 4673223 |
| 1728427200 | 1.61 | -0.05 | -3.01 | 1.68 | 1.68 | 1.6 | 3447551 |
| 1728340800 | 1.66 | -0.02 | -1.19 | 1.69 | 1.72 | 1.6399999 | 4196147 |
| 1728081600 | 1.68 | 0.05 | 3.07 | 1.655 | 1.695 | 1.6299999 | 2830294 |
| 1727995200 | 1.6299999 | -0.05 | -2.98 | 1.655 | 1.68 | 1.61 | 2991222 |
| 1727908800 | 1.68 | -0.14 | -7.69 | 1.81 | 1.82 | 1.68 | 3655011 |
| 1727822400 | 1.82 | 0.05 | 2.82 | 1.83 | 1.86 | 1.77 | 3665238 |
| 1727735520 | 1.77 | 0 | 0.00 | 1.81 | 1.85 | 1.7605 | 2616148 |
| 1727476800 | 1.77 | 0.14 | 8.59 | 1.66 | 1.86 | 1.655 | 4381167 |
| 1727390400 | 1.6299999 | 0 | 0.00 | 1.67 | 1.71 | 1.6299999 | 2606391 |
| 1727304000 | 1.6299999 | -0.09 | -5.23 | 1.7 | 1.72 | 1.6299999 | 2778273 |
| 1727217600 | 1.72 | 0.08 | 4.88 | 1.65 | 1.72 | 1.65 | 3412434 |
| 1727131200 | 1.6399999 | -0.1 | -5.75 | 1.74 | 1.74 | 1.6299999 | 5588763 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
