Premium
Schwab Fundamental International Equity ETF (FNDF)
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 | -2.2965 | -4.20989917507 | 54.55 | 55.17 | 52.2535 | 1550295 | 54.77171821 | SP |
| 4 | -0.7865 | -1.48284313725 | 53.04 | 55.17 | 52.22 | 1506054 | 53.74407528 | SP |
| 12 | 3.6835 | 7.58389952646 | 48.57 | 55.17 | 46.95 | 1507322 | 51.34313429 | SP |
| 26 | 6.6935 | 14.6916154522 | 45.56 | 55.17 | 44.25 | 1722972 | 49.50816665 | SP |
| 52 | 12.7635 | 32.3208407192 | 39.49 | 55.17 | 38.75 | 1543066 | 46.36079541 | SP |
| 156 | 20.3035 | 63.5477308294 | 31.95 | 55.17 | 30.16 | 1190171 | 39.59338943 | SP |
| 260 | 17.3135 | 49.5520892959 | 34.94 | 55.17 | 24.81 | 1176446 | 35.97094288 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698600 | 52.6 | -2.09 | -3.82 | 53.78 | 53.93 | 52.475 | 1753073 |
| 1780612200 | 54.69 | -0.11 | -0.20 | 54.49 | 54.7699 | 54.355 | 913920 |
| 1780525800 | 54.8 | -0.37 | -0.67 | 55 | 55.0969 | 54.7477 | 2270722 |
| 1780439400 | 55.17 | 0.36 | 0.66 | 54.7 | 55.17 | 54.7 | 1431906 |
| 1780353000 | 54.81 | 0.43 | 0.79 | 54.49 | 54.975 | 54.29 | 1553884 |
| 1780093800 | 54.38 | 0.17 | 0.31 | 54.55 | 54.68 | 54.305 | 1581044 |
| 1780007400 | 54.21 | 0.12 | 0.22 | 53.82 | 54.355 | 53.702 | 1368539 |
| 1779921000 | 54.09 | -0.22 | -0.41 | 54.18 | 54.2399 | 53.88 | 1371634 |
| 1779834600 | 54.31 | 0.94 | 1.76 | 54.2 | 54.445 | 54.15 | 1068998 |
| 1779489000 | 53.37 | -0.28 | -0.52 | 53.5 | 53.61 | 53.325 | 1160170 |
| 1779402600 | 53.65 | 0.42 | 0.79 | 53.05 | 53.78 | 52.9 | 1595465 |
| 1779316200 | 53.23 | 0.69 | 1.31 | 52.53 | 53.32 | 52.49 | 1280411 |
| 1779229800 | 52.54 | -0.4 | -0.76 | 52.41 | 52.87 | 52.22 | 1217079 |
| 1779143400 | 52.94 | 0.37 | 0.70 | 52.98 | 53.05 | 52.53 | 1537618 |
| 1778884200 | 52.57 | -1.06 | -1.98 | 52.67 | 52.71 | 52.39 | 1013394 |
| 1778797800 | 53.63 | 0.07 | 0.13 | 53.69 | 53.78 | 53.575 | 1039318 |
| 1778711400 | 53.56 | 0.61 | 1.15 | 53.22 | 53.58 | 53.111 | 1539161 |
| 1778625000 | 52.95 | -0.54 | -1.01 | 52.9 | 53.035 | 52.5299 | 4000674 |
| 1778538600 | 53.49 | 0.2 | 0.38 | 53.39 | 53.585 | 53.39 | 1213405 |
| 1778279400 | 53.29 | 0.92 | 1.76 | 53.04 | 53.3 | 53.0001 | 1457681 |
| 1778193000 | 52.37 | -0.88 | -1.65 | 53.28 | 53.28 | 52.33 | 1460988 |
| 1778106600 | 53.25 | 1.18 | 2.27 | 53.12 | 53.31 | 53 | 3056880 |
| 1778020200 | 52.07 | 0.84 | 1.64 | 51.73 | 52.16 | 51.6601 | 3382522 |
| 1777933800 | 51.23 | -0.54 | -1.04 | 51.53 | 51.7299 | 51.0501 | 1193584 |
| 1777674600 | 51.77 | -0.09 | -0.17 | 51.83 | 52.13 | 51.74 | 1159323 |
| 1777588200 | 51.86 | 1.25 | 2.47 | 51.28 | 51.9851 | 51.1805 | 1341611 |
| 1777501800 | 50.61 | -0.32 | -0.63 | 50.885 | 50.91 | 50.405 | 1260126 |
| 1777415400 | 50.93 | -0.03 | -0.06 | 50.99 | 51.09 | 50.745 | 1070360 |
| 1777329000 | 50.96 | -0.09 | -0.18 | 51.21 | 51.31 | 50.95 | 1549619 |
| 1777069800 | 51.05 | 0.12 | 0.24 | 50.98 | 51.15 | 50.82 | 1221576 |
| 1776983400 | 50.93 | -0.36 | -0.70 | 51.16 | 51.35 | 50.415 | 1547580 |
| 1776897000 | 51.29 | 0.43 | 0.85 | 51.32 | 51.34 | 51.1161 | 1367951 |
| 1776810600 | 50.86 | -0.96 | -1.85 | 51.62 | 51.66 | 50.795 | 1760440 |
| 1776724200 | 51.82 | -0.17 | -0.33 | 51.72 | 51.83 | 51.5 | 1114360 |
| 1776465000 | 51.99 | 0.42 | 0.81 | 52.03 | 52.3299 | 51.88 | 1118396 |
| 1776378600 | 51.57 | 0.1 | 0.19 | 51.68 | 51.75 | 51.4208 | 1460106 |
| 1776292200 | 51.47 | -0.26 | -0.50 | 51.55 | 51.55 | 51.345 | 1029592 |
| 1776205800 | 51.73 | 0.29 | 0.56 | 51.56 | 51.8 | 51.45 | 1252251 |
| 1776119400 | 51.44 | 0.26 | 0.51 | 50.7 | 51.465 | 50.65 | 1341154 |
| 1775860200 | 51.18 | 0.03 | 0.06 | 51.28 | 51.39 | 51.005 | 770667 |
| 1775773800 | 51.15 | -0.2 | -0.39 | 50.81 | 51.365 | 50.715 | 1185378 |
| 1775687400 | 51.35 | 1.71 | 3.44 | 51.35 | 51.4 | 50.96 | 1440172 |
| 1775601000 | 49.64 | 0.03 | 0.06 | 49.34 | 49.68 | 48.89 | 1319168 |
| 1775514600 | 49.61 | 0.39 | 0.79 | 49.34 | 49.698 | 49.34 | 1389944 |
| 1775169000 | 49.22 | -0.26 | -0.53 | 48.51 | 49.44 | 48.47 | 1326942 |
| 1775082600 | 49.48 | 0.55 | 1.12 | 49.52 | 49.815 | 49.275 | 1430176 |
| 1774996200 | 48.93 | 1.4 | 2.95 | 48.11 | 48.965823 | 47.915 | 1348535 |
| 1774909800 | 47.53 | 0.14 | 0.30 | 47.89 | 48.04 | 47.32 | 1839950 |
| 1774650600 | 47.39 | -0.24 | -0.50 | 47.58 | 47.91 | 47.265 | 2033131 |
| 1774564200 | 47.63 | -0.93 | -1.92 | 48.01 | 48.42 | 47.6218 | 2034492 |
| 1774477800 | 48.56 | 0.51 | 1.06 | 48.68 | 48.83 | 48.32 | 985203 |
| 1774391400 | 48.05 | -0.25 | -0.52 | 47.65 | 48.355 | 47.61 | 1805516 |
| 1774305000 | 48.3 | 1.13 | 2.40 | 47.96 | 48.76 | 47.785 | 2060493 |
| 1774045800 | 47.17 | -1.46 | -3.00 | 48.33 | 48.4499 | 46.95 | 1414682 |
| 1773959400 | 48.63 | -0.01 | -0.02 | 47.78 | 48.86 | 47.684 | 1938723 |
| 1773873000 | 48.64 | -0.66 | -1.34 | 49.11 | 49.25 | 48.6019 | 1882233 |
| 1773786600 | 49.3 | 0.34 | 0.69 | 49.41 | 49.5951 | 49.23 | 1113604 |
| 1773700200 | 48.96 | 0.99 | 2.06 | 48.72 | 49.1 | 48.6199 | 1299558 |
| 1773441000 | 47.97 | -0.45 | -0.93 | 48.57 | 48.81 | 47.89 | 1502694 |
| 1773354600 | 48.42 | -0.91 | -1.84 | 48.76 | 48.7899 | 48.205 | 2041074 |
| 1773268200 | 49.33 | 0.14 | 0.28 | 49.06 | 49.43 | 48.945 | 1589004 |
| 1773181800 | 49.19 | 0.04 | 0.08 | 49.39 | 50.05 | 49.145 | 2120351 |
| 1773095400 | 49.15 | 0.38 | 0.78 | 47.92 | 49.23 | 47.52 | 2673843 |
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.
