Premium
Schwab Fundamental US Small Company ETF (FNDA)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.169 | -0.569215223981 | 29.69 | 30.175 | 29.26 | 489723 | 29.86688492 | SP |
| 4 | -2.709 | -8.40521253491 | 32.23 | 32.3499 | 29.26 | 594891 | 30.9219329 | SP |
| 12 | -29.459 | -49.9474398101 | 58.98 | 59.152 | 29.21 | 524564 | 31.60041261 | SP |
| 26 | -25.529 | -46.3742052679 | 55.05 | 61 | 29.21 | 383951 | 41.20409879 | SP |
| 52 | -25.449 | -46.2961615427 | 54.97 | 61 | 29.21 | 350387 | 47.26082096 | SP |
| 156 | -26.189 | -47.0095135523 | 55.71 | 61 | 29.21 | 345018 | 48.39338459 | SP |
| 260 | -10.709 | -26.6194382302 | 40.23 | 61 | 20.1 | 369489 | 43.02239855 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342200 | 29.79 | -0.34 | -1.13 | 29.99 | 30.11 | 29.56 | 563457 |
| 1735255800 | 30.13 | 0.16 | 0.53 | 29.86 | 30.175 | 29.74 | 393280 |
| 1735077840 | 29.97 | 0.25 | 0.84 | 29.77 | 29.985 | 29.61 | 348179 |
| 1734996600 | 29.72 | -0.06 | -0.20 | 29.69 | 29.77 | 29.48 | 653975 |
| 1734737400 | 29.78 | 0.25 | 0.85 | 29.45 | 30.1 | 29.45 | 696766 |
| 1734651000 | 29.53 | -0.09 | -0.30 | 29.89 | 30.07 | 29.485 | 905954 |
| 1734564600 | 29.62 | -1.24 | -4.02 | 30.97 | 31.09 | 29.47 | 778492 |
| 1734478200 | 30.86 | -0.37 | -1.18 | 31.1 | 31.18 | 30.8201 | 594590 |
| 1734391800 | 31.23 | 0.03 | 0.10 | 31.21 | 31.41 | 31.12 | 795258 |
| 1734132600 | 31.2 | -0.21 | -0.67 | 31.34 | 31.42 | 31.0772 | 511553 |
| 1734046200 | 31.41 | -0.27 | -0.85 | 31.62 | 31.685 | 31.4 | 515518 |
| 1733959800 | 31.68 | 0.03 | 0.09 | 31.75 | 31.82 | 31.59 | 746690 |
| 1733873400 | 31.65 | -0.14 | -0.44 | 31.6408 | 31.89 | 31.5391 | 578555 |
| 1733787000 | 31.79 | -0.08 | -0.25 | 32.060499 | 32.189999 | 31.785 | 577068 |
| 1733527800 | 31.87 | -0.02 | -0.06 | 32.1 | 32.1 | 31.8087 | 545814 |
| 1733441400 | 31.89 | -0.35 | -1.09 | 32.24 | 32.24 | 31.88 | 434571 |
| 1733355000 | 32.24 | 0.14 | 0.44 | 32.15 | 32.259999 | 32.0081 | 454343 |
| 1733268600 | 32.1 | -0.14 | -0.43 | 32.28 | 32.295 | 31.9911 | 597498 |
| 1733182200 | 32.24 | 0.02 | 0.06 | 32.229999 | 32.349899 | 32.009999 | 611367 |
| 1732917840 | 32.22 | 0.03 | 0.09 | 32.35 | 32.479799 | 32.2 | 428989 |
| 1732750200 | 32.189999 | 0.01 | 0.03 | 32.33 | 32.5582 | 32.159999 | 414310 |
| 1732663800 | 32.18 | -0.24 | -0.74 | 32.34 | 32.34 | 32.04 | 543543 |
| 1732577400 | 32.42 | 0.56 | 1.76 | 32.17 | 32.705 | 32.17 | 615093 |
| 1732318200 | 31.86 | 0.48 | 1.53 | 31.6 | 31.92 | 31.569 | 464976 |
| 1732231800 | 31.38 | 0.44 | 1.42 | 31 | 31.46 | 30.96 | 989586 |
| 1732145400 | 30.94 | 0.06 | 0.19 | 30.82 | 30.94 | 30.6 | 564876 |
| 1732059000 | 30.88 | 0.04 | 0.13 | 30.52 | 30.8873 | 30.46 | 528837 |
| 1731972600 | 30.84 | 0.07 | 0.23 | 30.82 | 30.98 | 30.73 | 999386 |
| 1731713400 | 30.77 | -0.28 | -0.90 | 31.09 | 31.095 | 30.675 | 648402 |
| 1731627000 | 31.05 | -0.28 | -0.89 | 31.44 | 31.4756 | 30.96 | 543517 |
| 1731540600 | 31.33 | -0.2 | -0.63 | 31.69 | 31.77 | 31.295 | 618860 |
| 1731454200 | 31.53 | -0.43 | -1.35 | 31.77 | 31.95 | 31.4201 | 502163 |
| 1731367800 | 31.96 | 0.38 | 1.20 | 31.84 | 32.075 | 31.8 | 576165 |
| 1731108600 | 31.58 | 0.14 | 0.45 | 31.44 | 31.65 | 31.37 | 622717 |
| 1731022200 | 31.44 | -0.06 | -0.19 | 31.52 | 31.689 | 31.33 | 602700 |
| 1730935800 | 31.5 | 1.54 | 5.14 | 31.36 | 31.56 | 31.0124 | 870926 |
| 1730849400 | 29.96 | 0.48 | 1.63 | 29.42 | 29.96 | 29.39 | 634257 |
| 1730763000 | 29.48 | 0.13 | 0.44 | 29.32 | 29.68 | 29.28 | 441013 |
| 1730500200 | 29.35 | 0.07 | 0.24 | 29.51 | 29.6401 | 29.305 | 455470 |
| 1730413800 | 29.28 | -0.47 | -1.58 | 29.71 | 29.8 | 29.28 | 311643 |
| 1730327400 | 29.75 | -0.01 | -0.03 | 29.63 | 30.13 | 29.63 | 433563 |
| 1730241000 | 29.76 | -0.08 | -0.27 | 29.6 | 29.765 | 29.54 | 367297 |
| 1730154600 | 29.84 | 0.4 | 1.36 | 29.65 | 29.87 | 29.65 | 427373 |
| 1729895400 | 29.44 | -0.1 | -0.34 | 29.75 | 29.78 | 29.365 | 392812 |
| 1729809000 | 29.54 | 0.11 | 0.37 | 29.56 | 29.6 | 29.371 | 366413 |
| 1729722600 | 29.43 | -0.23 | -0.78 | 29.52 | 29.605 | 29.21 | 579316 |
| 1729636200 | 29.66 | -0.15 | -0.50 | 29.7 | 29.7 | 29.55 | 369953 |
| 1729549800 | 29.81 | -0.44 | -1.45 | 30.24 | 30.245 | 29.77 | 447148 |
| 1729290600 | 30.25 | -0.08 | -0.26 | 30.4 | 30.4 | 30.24 | 408574 |
| 1729204200 | 30.33 | -0.02 | -0.07 | 30.38 | 30.38 | 30.18 | 487316 |
| 1729117800 | 30.35 | 0.39 | 1.30 | 30.19 | 30.4186 | 30.1463 | 510013 |
| 1729031400 | 29.96 | 0.05 | 0.17 | 29.87 | 30.29 | 29.8386 | 522566 |
| 1728945000 | 29.91 | 0.17 | 0.57 | 29.72 | 29.935 | 29.5895 | 244249 |
| 1728685800 | 29.74 | -28.78 | -49.18 | 29.31 | 29.7412 | 29.31 | 336657 |
| 1728599400 | 58.52 | -0.27 | -0.46 | 58.43 | 58.56 | 58.08 | 211588 |
| 1728513000 | 58.79 | 0.21 | 0.36 | 58.58 | 59.152 | 58.49 | 194405 |
| 1728426600 | 58.58 | -0.11 | -0.19 | 58.65 | 58.8047 | 58.4 | 180053 |
| 1728340200 | 58.69 | -0.41 | -0.69 | 58.98 | 58.98 | 58.292 | 265055 |
| 1728081000 | 59.1 | 0.73 | 1.25 | 59.15 | 59.26 | 58.67 | 185249 |
| 1727994600 | 58.37 | -0.4 | -0.68 | 58.47 | 58.5871 | 58.0701 | 181018 |
| 1727908200 | 58.77 | -0.13 | -0.22 | 58.71 | 59.1299 | 58.545 | 180713 |
| 1727821800 | 58.9 | -0.67 | -1.12 | 59.43 | 59.43 | 58.49 | 290904 |
| 1727735400 | 59.57 | 0.11 | 0.18 | 59.29 | 59.6399 | 59 | 252801 |
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
