Premium
Schwab Fundamental US Broad Market ETF (FNDB)
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 | 0.33 | 1.09416445623 | 30.16 | 30.5301 | 30.095 | 147606 | 30.37517582 | SP |
| 4 | 0.16 | 0.527530497857 | 30.33 | 30.8599 | 29.67 | 160069 | 30.3335838 | SP |
| 12 | 2.63 | 9.44005743001 | 27.86 | 30.8599 | 27.81 | 140818 | 29.72702141 | SP |
| 26 | 3.82 | 14.3232095988 | 26.67 | 30.8599 | 26.56 | 151549 | 28.56799631 | SP |
| 52 | 6.56 | 27.4132887589 | 23.93 | 30.8599 | 23.72 | 126690 | 27.2987759 | SP |
| 156 | -26.08 | -46.1021742973 | 56.57 | 70.5648 | 19.945 | 83520 | 31.53376936 | SP |
| 260 | -24.12 | -44.1677348471 | 54.61 | 70.5648 | 19.945 | 62284 | 35.98699232 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 30.46 | -0.01 | -0.03 | 30.48 | 30.5301 | 30.375 | 156021 |
| 1782772200 | 30.47 | 0.1 | 0.33 | 30.44 | 30.49 | 30.29 | 189877 |
| 1782513000 | 30.37 | 0.05 | 0.16 | 30.25 | 30.46 | 30.24 | 136860 |
| 1782426600 | 30.32 | 0.14 | 0.46 | 30.36 | 30.515 | 30.27 | 137880 |
| 1782340200 | 30.18 | -0.1 | -0.33 | 30.16 | 30.355 | 30.095 | 117472 |
| 1782253800 | 30.28 | -0.14 | -0.46 | 30.15 | 30.39 | 30.1201 | 158200 |
| 1782167400 | 30.42 | 0.05 | 0.16 | 30.41 | 30.515 | 30.37 | 187716 |
| 1781821800 | 30.37 | 0.16 | 0.53 | 30.51 | 30.57 | 30.3 | 174486 |
| 1781735400 | 30.21 | -0.4 | -1.31 | 30.64 | 30.64 | 30.15 | 220074 |
| 1781649000 | 30.61 | -0.12 | -0.39 | 30.75 | 30.8599 | 30.595 | 202546 |
| 1781562600 | 30.73 | 0.13 | 0.42 | 30.83 | 30.85 | 30.685 | 151945 |
| 1781303400 | 30.6 | 0.3 | 0.99 | 30.45 | 30.67 | 30.33 | 126293 |
| 1781217000 | 30.3 | 0.44 | 1.47 | 30.03 | 30.415 | 29.94 | 171670 |
| 1781130600 | 29.86 | -0.28 | -0.93 | 30.1 | 30.25 | 29.852 | 106091 |
| 1781044200 | 30.14 | 0.04 | 0.13 | 30.27 | 30.34566 | 29.67 | 176367 |
| 1780957800 | 30.1 | 0.07 | 0.23 | 30.16 | 30.3 | 30.09 | 141405 |
| 1780698600 | 30.03 | -0.49 | -1.61 | 30.4 | 30.45 | 29.95 | 212580 |
| 1780612200 | 30.52 | 0.22 | 0.74 | 30.37 | 30.545 | 30.31 | 136976 |
| 1780525800 | 30.295 | -0.05 | -0.15 | 30.33 | 30.4 | 30.285 | 136925 |
| 1780439400 | 30.34 | 0.15 | 0.50 | 30.13 | 30.39 | 30.13 | 146836 |
| 1780353000 | 30.19 | -0.04 | -0.13 | 30.2 | 30.27 | 30.12 | 105352 |
| 1780093800 | 30.23 | -0.05 | -0.17 | 30.3 | 30.365 | 30.23 | 210511 |
| 1780007400 | 30.28 | 0.04 | 0.13 | 30.25 | 30.349 | 30.16 | 91104 |
| 1779921000 | 30.24 | 0.06 | 0.20 | 30.21 | 30.28 | 30.18 | 114835 |
| 1779834600 | 30.18 | 0.12 | 0.40 | 30.2 | 30.255 | 30.14 | 150941 |
| 1779489000 | 30.06 | 0.24 | 0.80 | 29.96 | 30.12 | 29.96 | 109997 |
| 1779402600 | 29.82 | 0.06 | 0.20 | 29.65 | 29.86 | 29.51 | 84782 |
| 1779316200 | 29.76 | 0.24 | 0.81 | 29.59 | 29.79 | 29.57 | 133018 |
| 1779229800 | 29.52 | -0.12 | -0.40 | 29.52 | 29.64 | 29.41 | 104104 |
| 1779143400 | 29.64 | 0.1 | 0.34 | 29.6 | 29.66 | 29.505 | 131855 |
| 1778884200 | 29.54 | -0.3 | -1.01 | 29.65 | 29.7199 | 29.515 | 104115 |
| 1778797800 | 29.84 | 0.08 | 0.27 | 29.8 | 29.935 | 29.74 | 160957 |
| 1778711400 | 29.76 | 0.07 | 0.24 | 29.7 | 29.795 | 29.59 | 326710 |
| 1778625000 | 29.69 | -0.03 | -0.10 | 29.68 | 29.7399 | 29.455 | 100579 |
| 1778538600 | 29.72 | 0.02 | 0.07 | 29.78 | 29.82 | 29.67 | 113354 |
| 1778279400 | 29.7 | 0.2 | 0.68 | 29.62 | 29.74 | 29.54 | 132545 |
| 1778193000 | 29.5 | -0.24 | -0.81 | 29.71 | 29.76 | 29.44 | 126434 |
| 1778106600 | 29.74 | 0.21 | 0.71 | 29.62 | 29.78 | 29.605 | 128426 |
| 1778020200 | 29.53 | 0.32 | 1.10 | 29.34 | 29.57 | 29.32 | 153784 |
| 1777933800 | 29.21 | -0.18 | -0.61 | 29.41 | 29.41 | 29.155 | 113753 |
| 1777674600 | 29.39 | -0.04 | -0.12 | 29.45 | 29.555 | 29.39 | 183354 |
| 1777588200 | 29.425 | 0.43 | 1.47 | 29.09 | 29.445 | 29.015 | 270262 |
| 1777501800 | 29 | 0.09 | 0.29 | 28.94 | 29 | 28.875 | 79733 |
| 1777415400 | 28.915 | -0.01 | -0.02 | 28.99 | 28.99 | 28.8281 | 92669 |
| 1777329000 | 28.92 | 0.04 | 0.12 | 28.88 | 29.0199 | 28.88 | 398136 |
| 1777069800 | 28.885 | 0.02 | 0.05 | 28.95 | 29 | 28.8299 | 99806 |
| 1776983400 | 28.87 | 0.06 | 0.21 | 28.83 | 28.9169 | 28.66 | 77685 |
| 1776897000 | 28.81 | 0.09 | 0.31 | 28.91 | 28.915 | 28.76 | 94944 |
| 1776810600 | 28.72 | -0.1 | -0.35 | 28.89 | 28.9889 | 28.705 | 100248 |
| 1776724200 | 28.82 | 0.03 | 0.10 | 28.77 | 28.865 | 28.7599 | 73383 |
| 1776465000 | 28.79 | 0.24 | 0.86 | 28.55 | 28.89 | 28.55 | 98739 |
| 1776378600 | 28.545 | 0.18 | 0.62 | 28.4 | 28.545 | 28.4 | 89016 |
| 1776292200 | 28.37 | 0.03 | 0.11 | 28.35 | 28.4 | 28.215 | 87601 |
| 1776205800 | 28.34 | 0.1 | 0.35 | 28.25 | 28.36 | 28.145 | 89862 |
| 1776119400 | 28.24 | 0.25 | 0.89 | 27.93 | 28.245 | 27.91 | 123623 |
| 1775860200 | 27.99 | -0.17 | -0.60 | 28.2 | 28.2 | 27.98 | 102164 |
| 1775773800 | 28.16 | 0.13 | 0.45 | 27.95 | 28.21 | 27.95 | 90130 |
| 1775687400 | 28.035 | 0.55 | 1.98 | 27.86 | 28.035 | 27.81 | 130765 |
| 1775601000 | 27.49 | 0.03 | 0.11 | 27.43 | 27.51 | 27.303 | 163583 |
| 1775514600 | 27.46 | 0.14 | 0.51 | 27.31 | 27.47 | 27.31 | 192893 |
| 1775169000 | 27.32 | 0.06 | 0.22 | 27.07 | 27.4 | 27.0063 | 139672 |
| 1775082600 | 27.26 | 0.06 | 0.22 | 27.24 | 27.35 | 27.21 | 211039 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
