Premium
Schwab Fundamental International Small Equity ETF (FNDC)
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 | 0.58 | 1.20757859671 | 48.03 | 48.685 | 47.93 | 124738 | 48.45398809 | SP |
| 4 | -1.24 | -2.48746238716 | 49.85 | 50.66 | 47.93 | 108262 | 48.98524772 | SP |
| 12 | -0.45 | -0.917244190787 | 49.06 | 50.8299 | 47.93 | 208741 | 49.63075668 | SP |
| 26 | 3.7 | 8.23869962147 | 44.91 | 50.8299 | 44.65 | 183512 | 48.57460803 | SP |
| 52 | 6.43 | 15.24419156 | 42.18 | 50.8299 | 41.715 | 158261 | 46.50394188 | SP |
| 156 | 15.4 | 46.3715748269 | 33.21 | 50.8299 | 30.11 | 200926 | 38.48135209 | SP |
| 260 | 9.34 | 23.7840590782 | 39.27 | 50.8299 | 26.32 | 233644 | 35.86048518 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 48.56 | -0.03 | -0.06 | 48.44 | 48.59 | 48.3301 | 226456 |
| 1782772200 | 48.59 | 0.29 | 0.60 | 48.6 | 48.6 | 48.2322 | 135434 |
| 1782513000 | 48.3 | -0.21 | -0.43 | 48.02 | 48.56 | 48.02 | 107632 |
| 1782426600 | 48.51 | 0.39 | 0.81 | 48.61 | 48.685 | 48.325 | 65735 |
| 1782340200 | 48.12 | -0.28 | -0.58 | 48.03 | 48.31 | 47.93 | 88433 |
| 1782253800 | 48.4 | -1.1 | -2.22 | 48.41 | 48.7331 | 48.3543 | 125533 |
| 1782167400 | 49.5 | -0.27 | -0.54 | 49.54 | 49.6501 | 49.45 | 80564 |
| 1781821800 | 49.77 | 0.08 | 0.16 | 49.89 | 49.89 | 49.615 | 76166 |
| 1781735400 | 49.69 | -0.61 | -1.21 | 50.38 | 50.5602 | 49.64 | 216517 |
| 1781649000 | 50.3 | 0.12 | 0.24 | 50.47 | 50.66 | 50.3 | 76004 |
| 1781562600 | 50.18 | 0.49 | 0.99 | 50.5 | 50.61 | 50.18 | 64166 |
| 1781303400 | 49.69 | 0.17 | 0.34 | 49.6 | 49.8701 | 49.52 | 88393 |
| 1781217000 | 49.52 | 1.35 | 2.80 | 48.51 | 49.58 | 48.415 | 89397 |
| 1781130600 | 48.17 | -0.51 | -1.05 | 48.46 | 48.85 | 48.1301 | 117365 |
| 1781044200 | 48.68 | 0.09 | 0.19 | 49.19 | 49.21 | 47.975 | 106869 |
| 1780957800 | 48.5886 | 0.21 | 0.43 | 48.81 | 48.94 | 48.485 | 132658 |
| 1780698600 | 48.38 | -1.44 | -2.89 | 49.35 | 49.4452 | 48.245 | 107749 |
| 1780612200 | 49.82 | 0.21 | 0.42 | 49.76 | 49.94 | 49.678 | 73922 |
| 1780525800 | 49.61 | -0.32 | -0.64 | 49.85 | 49.86 | 49.545 | 77978 |
| 1780439400 | 49.93 | 0.06 | 0.12 | 49.81 | 50.085 | 49.81 | 117832 |
| 1780353000 | 49.87 | -0.47 | -0.93 | 49.87 | 50 | 49.5701 | 140265 |
| 1780093800 | 50.34 | 0.12 | 0.24 | 50.38 | 50.5236 | 50.23 | 87831 |
| 1780007400 | 50.22 | 0.08 | 0.16 | 49.94 | 50.37 | 49.7701 | 81539 |
| 1779921000 | 50.14 | -0.39 | -0.77 | 50.3 | 50.3 | 50.0201 | 72856 |
| 1779834600 | 50.53 | 0.7 | 1.40 | 50.47 | 50.6499 | 50.38 | 120206 |
| 1779489000 | 49.83 | -0.01 | -0.02 | 49.94 | 50 | 49.76 | 91239 |
| 1779402600 | 49.84 | 0.24 | 0.48 | 49.34 | 49.96 | 49.23 | 77731 |
| 1779316200 | 49.6 | 0.54 | 1.10 | 48.96 | 49.73 | 48.94 | 81136 |
| 1779229800 | 49.06 | -0.42 | -0.85 | 49.06 | 49.355 | 48.8419 | 173892 |
| 1779143400 | 49.48 | 0.17 | 0.34 | 49.62 | 49.62 | 49.1 | 126855 |
| 1778884200 | 49.31 | -1.08 | -2.14 | 49.55 | 49.5628 | 49.26 | 127830 |
| 1778797800 | 50.39 | 0.19 | 0.38 | 50.47 | 50.51 | 50.25 | 69930 |
| 1778711400 | 50.2 | 0.32 | 0.64 | 49.96 | 50.2 | 49.785 | 109788 |
| 1778625000 | 49.88 | -0.73 | -1.44 | 50.01 | 50.07 | 49.58 | 5591536 |
| 1778538600 | 50.61 | -0.06 | -0.12 | 50.65 | 50.8299 | 50.53 | 211653 |
| 1778279400 | 50.67 | 0.62 | 1.24 | 50.7 | 50.7899 | 50.52 | 118535 |
| 1778193000 | 50.05 | -0.5 | -0.99 | 50.81 | 50.8199 | 50.05 | 132764 |
| 1778106600 | 50.55 | 0.93 | 1.87 | 50.48 | 50.68 | 50.41 | 259182 |
| 1778020200 | 49.62 | 0.56 | 1.14 | 49.44 | 49.72 | 49.39 | 104606 |
| 1777933800 | 49.06 | -0.47 | -0.95 | 49.36 | 49.54 | 48.87 | 237135 |
| 1777674600 | 49.53 | -0.08 | -0.16 | 49.65 | 49.86 | 49.4701 | 157927 |
| 1777588200 | 49.61 | 1.13 | 2.33 | 49.2 | 49.68 | 49.04 | 121552 |
| 1777501800 | 48.48 | -0.54 | -1.10 | 48.9 | 48.9 | 48.33 | 83548 |
| 1777415400 | 49.02 | -0.05 | -0.10 | 49.01 | 49.1799 | 48.7901 | 84787 |
| 1777329000 | 49.07 | -0.08 | -0.16 | 49.21 | 49.29 | 48.98 | 90588 |
| 1777069800 | 49.15 | 0.48 | 0.99 | 48.92 | 49.15 | 48.73 | 113286 |
| 1776983400 | 48.67 | -0.47 | -0.96 | 49.04 | 49.19 | 48.26 | 124034 |
| 1776897000 | 49.14 | 0.33 | 0.68 | 49.3 | 49.3299 | 49.04 | 85131 |
| 1776810600 | 48.81 | -0.9 | -1.81 | 49.62 | 49.76 | 48.81 | 106884 |
| 1776724200 | 49.71 | -0.4 | -0.80 | 49.72 | 49.785 | 49.6048 | 99067 |
| 1776465000 | 50.11 | 0.69 | 1.39 | 50.22 | 50.51 | 50.03 | 92244 |
| 1776378600 | 49.424 | 0.03 | 0.07 | 49.57 | 49.615 | 49.28 | 85557 |
| 1776292200 | 49.39 | -0.11 | -0.21 | 49.46 | 49.46 | 49.2117 | 94186 |
| 1776205800 | 49.495 | 0.47 | 0.97 | 49.32 | 49.57 | 49.2487 | 102903 |
| 1776119400 | 49.02 | 0.23 | 0.47 | 48.37 | 49.127 | 48.3004 | 111897 |
| 1775860200 | 48.79 | 0.03 | 0.06 | 48.96 | 49.1 | 48.67 | 126339 |
| 1775773800 | 48.76 | -0.24 | -0.49 | 48.41 | 49.045 | 48.33 | 85194 |
| 1775687400 | 49 | 1.93 | 4.10 | 49.06 | 49.11 | 48.5993 | 150524 |
| 1775601000 | 47.07 | -0.13 | -0.28 | 46.85 | 47.15 | 46.3404 | 126600 |
| 1775514600 | 47.2 | 0.49 | 1.05 | 46.96 | 47.23 | 46.87 | 219519 |
| 1775169000 | 46.71 | -0.31 | -0.66 | 45.92 | 46.98 | 45.92 | 99573 |
| 1775082600 | 47.02 | 0.66 | 1.42 | 47.11 | 47.435 | 46.885 | 125836 |
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.
