XNYS
Datos históricos de Chewy, Inc.
Chewy, Inc. · CHWY
$18.95
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:43:11 UTC
- Variación en el periodo
- −51.45%
- Máximo
- US$39.70
- 10 de octubre de 2025
- Mínimo
- US$17.40
- 22 de junio de 2026
- Volumen medio diario
- 8.37 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 18.88 | 19.01 | 18.50 | 18.95 | +0.21% | 6.43 M |
| 8 oct 2026 | 18.07 | 18.99 | 17.98 | 18.91 | +3.79% | 10.66 M |
| 7 oct 2026 | 18.13 | 18.28 | 17.90 | 18.22 | +0.44% | 6.02 M |
| 6 oct 2026 | 18.26 | 18.46 | 17.83 | 18.14 | −0.44% | 6.99 M |
| 5 oct 2026 | 18.06 | 18.25 | 17.78 | 18.22 | +0.28% | 8.07 M |
| 2 oct 2026 | 17.98 | 18.35 | 17.82 | 18.17 | +2.54% | 7.94 M |
| 1 oct 2026 | 18.26 | 18.49 | 17.58 | 17.72 | −2.64% | 7.72 M |
| 30 sep 2026 | 18.37 | 18.64 | 18.17 | 18.20 | −0.33% | 7.45 M |
| 29 sep 2026 | 18.74 | 18.97 | 18.22 | 18.26 | −1.88% | 9.04 M |
| 28 sep 2026 | 18.20 | 18.80 | 17.79 | 18.61 | +1.86% | 10.77 M |
| 25 sep 2026 | 18.30 | 18.66 | 18.21 | 18.27 | −0.27% | 9.84 M |
| 24 sep 2026 | 18.57 | 19.11 | 18.14 | 18.32 | −1.24% | 13.34 M |
| 23 sep 2026 | 19.70 | 19.71 | 18.50 | 18.55 | −5.65% | 16.78 M |
| 22 sep 2026 | 20.90 | 20.94 | 19.62 | 19.66 | −4.14% | 11.5 M |
| 21 sep 2026 | 20.92 | 21.18 | 20.50 | 20.51 | −0.53% | 7.03 M |
| 18 sep 2026 | 20.88 | 21.15 | 20.57 | 20.62 | −1.34% | 14.45 M |
| 17 sep 2026 | 21.03 | 21.19 | 20.69 | 20.90 | −0.05% | 6.75 M |
| 16 sep 2026 | 21.20 | 21.47 | 20.74 | 20.91 | −1.32% | 10.48 M |
| 15 sep 2026 | 21.19 | 21.65 | 21.03 | 21.19 | −0.75% | 11.36 M |
| 14 sep 2026 | 20.69 | 21.94 | 20.69 | 21.35 | +4.45% | 12.55 M |
| 11 sep 2026 | 20.75 | 20.75 | 19.75 | 20.44 | −3.04% | 11.96 M |
| 10 sep 2026 | 20.41 | 21.40 | 20.05 | 21.08 | +1.59% | 11.13 M |
| 9 sep 2026 | 21.85 | 22.43 | 20.35 | 20.75 | −10.83% | 21.64 M |
| 8 sep 2026 | 23.75 | 23.94 | 22.89 | 23.27 | −1.65% | 11.49 M |
| 4 sep 2026 | 23.92 | 24.17 | 23.57 | 23.66 | −1.25% | 7.37 M |
| 3 sep 2026 | 24.61 | 25.38 | 23.81 | 23.96 | −0.87% | 6.77 M |
| 2 sep 2026 | 23.22 | 24.32 | 23.21 | 24.17 | +1.90% | 7.28 M |
| 1 sep 2026 | 23.61 | 23.99 | 23.48 | 23.72 | −0.34% | 7.24 M |
| 31 ago 2026 | 23.21 | 23.93 | 22.83 | 23.80 | +2.32% | 9.78 M |
| 28 ago 2026 | 22.90 | 23.74 | 22.82 | 23.26 | +2.02% | 5.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.