Premium
Chegg Inc (CHGG)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 4.69798657718 | 1.49 | 1.68 | 1.4 | 3289631 | 1.52567458 | CS |
| 4 | 0.07 | 4.69798657718 | 1.49 | 1.76 | 1.3 | 2805181 | 1.50428271 | CS |
| 12 | -0.85 | -35.2697095436 | 2.41 | 2.725 | 1.3 | 3067520 | 1.80393531 | CS |
| 26 | -0.68 | -30.3571428571 | 2.24 | 2.725 | 1.3 | 3527331 | 1.80299617 | CS |
| 52 | -7.34 | -82.4719101124 | 8.9 | 9.14 | 1.3 | 3569630 | 3.10011962 | CS |
| 156 | -28.94 | -94.8852459016 | 30.5 | 37.64 | 1.3 | 3099122 | 11.0304604 | CS |
| 260 | -37.41 | -95.9969207082 | 38.97 | 115.21 | 1.3 | 3002400 | 29.17581742 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740440400 | 1.56 | 0.13 | 9.09 | 1.47 | 1.68 | 1.4 | 9652480 |
| 1740181200 | 1.43 | -0.04 | -2.72 | 1.51 | 1.5399 | 1.42 | 1799453 |
| 1740094800 | 1.47 | -0.03 | -2.00 | 1.52 | 1.58 | 1.45 | 1614685 |
| 1740008400 | 1.5 | -0.01 | -0.66 | 1.52 | 1.56 | 1.46 | 1626242 |
| 1739922000 | 1.51 | 0.05 | 3.42 | 1.49 | 1.52 | 1.42 | 1755293 |
| 1739576400 | 1.46 | 0.07 | 5.04 | 1.4 | 1.52 | 1.4 | 1966668 |
| 1739490000 | 1.3899999 | -0.06 | -4.14 | 1.45 | 1.455 | 1.3899999 | 1654588 |
| 1739403600 | 1.45 | 0.07 | 5.07 | 1.34 | 1.45 | 1.3 | 2220992 |
| 1739317200 | 1.3799999 | -0.02 | -1.43 | 1.3899999 | 1.435 | 1.3705 | 1377812 |
| 1739230800 | 1.4 | -0.02 | -1.41 | 1.43 | 1.45 | 1.4 | 1698278 |
| 1738971600 | 1.42 | 0.01 | 0.71 | 1.4 | 1.49 | 1.4 | 1918652 |
| 1738885200 | 1.41 | -0.08 | -5.37 | 1.48 | 1.49 | 1.3799999 | 3154385 |
| 1738798800 | 1.49 | 0 | 0.00 | 1.51 | 1.68 | 1.47 | 6789755 |
| 1738712400 | 1.49 | 0.05 | 3.47 | 1.46 | 1.52 | 1.43 | 1889624 |
| 1738626000 | 1.44 | -0.1 | -6.49 | 1.55 | 1.55 | 1.41 | 2145227 |
| 1738366800 | 1.54 | 0.01 | 0.65 | 1.51 | 1.555 | 1.5 | 2088451 |
| 1738280400 | 1.53 | -0.2 | -11.56 | 1.73 | 1.76 | 1.5 | 4669039 |
| 1738194000 | 1.73 | 0.12 | 7.45 | 1.6 | 1.74 | 1.6 | 2797275 |
| 1738107600 | 1.61 | 0.09 | 5.92 | 1.49 | 1.635 | 1.46 | 2623650 |
| 1738021200 | 1.52 | 0.05 | 3.40 | 1.46 | 1.57 | 1.45 | 2229926 |
| 1737762000 | 1.47 | -0.02 | -1.34 | 1.46 | 1.495 | 1.44 | 1442965 |
| 1737675600 | 1.49 | 0 | 0.00 | 1.49 | 1.49 | 1.49 | 0 |
| 1737589200 | 1.49 | -0.02 | -1.32 | 1.53 | 1.57 | 1.49 | 2018869 |
| 1737502800 | 1.51 | 0.03 | 2.03 | 1.47 | 1.5399 | 1.4511 | 2717244 |
| 1737157200 | 1.48 | -0.06 | -3.90 | 1.57 | 1.6 | 1.45 | 3113975 |
| 1737070800 | 1.54 | 0 | 0.00 | 1.52 | 1.56 | 1.48 | 1462717 |
| 1736984400 | 1.54 | 0.04 | 2.67 | 1.53 | 1.56 | 1.47 | 2247050 |
| 1736898000 | 1.5 | -0.12 | -7.41 | 1.55 | 1.5799 | 1.43 | 6861908 |
| 1736811600 | 1.62 | -0.17 | -9.50 | 1.73 | 1.75 | 1.6001 | 1748528 |
| 1736552400 | 1.79 | 0.14 | 8.48 | 1.6299999 | 1.79 | 1.5801 | 2479605 |
| 1736379600 | 1.65 | -0.16 | -8.84 | 1.75 | 1.755 | 1.6201 | 2101972 |
| 1736293200 | 1.81 | 0.04 | 2.26 | 1.78 | 1.87 | 1.77 | 2461578 |
| 1736206800 | 1.77 | 0.12 | 7.27 | 1.72 | 1.8 | 1.65 | 2760667 |
| 1735947600 | 1.65 | -0.03 | -1.79 | 1.7 | 1.7 | 1.6 | 2626452 |
| 1735861200 | 1.68 | 0.07 | 4.35 | 1.67 | 1.79 | 1.6400999 | 3112281 |
| 1735688400 | 1.61 | 0.08 | 5.23 | 1.54 | 1.66 | 1.535 | 3798307 |
| 1735602000 | 1.53 | -0.05 | -3.16 | 1.56 | 1.565 | 1.49 | 3745351 |
| 1735342800 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.68 | 1.57 | 2566928 |
| 1735256400 | 1.6399999 | 0.03 | 1.86 | 1.6 | 1.6399999 | 1.54 | 3449153 |
| 1735077840 | 1.61 | -0.04 | -2.42 | 1.65 | 1.66 | 1.59 | 1131861 |
| 1734997200 | 1.65 | -0.12 | -6.78 | 1.76 | 1.77 | 1.6399999 | 3212367 |
| 1734738000 | 1.77 | -0.08 | -4.32 | 1.8 | 1.86 | 1.77 | 3999573 |
| 1734651600 | 1.85 | -0.12 | -6.09 | 1.97 | 1.99 | 1.78 | 3345719 |
| 1734565200 | 1.97 | -0.22 | -10.05 | 2.2 | 2.22 | 1.93 | 2832160 |
| 1734478800 | 2.19 | -0.13 | -5.60 | 2.3 | 2.4 | 2.18 | 2972643 |
| 1734392400 | 2.32 | 0.13 | 5.94 | 2.16 | 2.38 | 2.08 | 3837676 |
| 1734133200 | 2.19 | -0.05 | -2.23 | 2.21 | 2.24 | 2.089 | 4360424 |
| 1734046800 | 2.24 | -0.06 | -2.61 | 2.27 | 2.32 | 2.2 | 3301673 |
| 1733960400 | 2.3 | -0.16 | -6.50 | 2.47 | 2.515 | 2.2799999 | 4346923 |
| 1733874000 | 2.46 | -0.19 | -7.17 | 2.63 | 2.65 | 2.4 | 4263476 |
| 1733787600 | 2.65 | 0.25 | 10.42 | 2.45 | 2.725 | 2.425 | 4482014 |
| 1733528400 | 2.4 | -0.05 | -2.04 | 2.5 | 2.5099999 | 2.355 | 2673339 |
| 1733442000 | 2.45 | -0.11 | -4.30 | 2.55 | 2.588 | 2.3812 | 3189713 |
| 1733355600 | 2.56 | 0.11 | 4.49 | 2.47 | 2.67 | 2.435 | 6761448 |
| 1733269200 | 2.45 | 0.08 | 3.38 | 2.37 | 2.47 | 2.29 | 5794168 |
| 1733182800 | 2.37 | 0.26 | 12.32 | 2.11 | 2.4 | 2.1 | 7248035 |
| 1732917840 | 2.11 | -0.19 | -8.26 | 2.27 | 2.3 | 2.09 | 3513559 |
| 1732750800 | 2.3 | 0.06 | 2.68 | 2.27 | 2.36 | 2.18 | 3987455 |
| 1732664400 | 2.24 | -0.02 | -0.88 | 2.27 | 2.305 | 2.1349999 | 4254764 |
| 1732578000 | 2.2599999 | 0.25 | 12.44 | 2.08 | 2.36 | 2.08 | 9839156 |
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
