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 | 0.29 | 0.873230954532 | 33.21 | 33.5866 | 32.66 | 1631636 | 33.16922595 | SP |
| 4 | 0.83 | 2.54055708601 | 32.67 | 33.864 | 32.6461 | 1470952 | 33.21541164 | SP |
| 12 | -2.43 | -6.76315057055 | 35.93 | 36.135 | 32.6461 | 1261897 | 34.11981132 | SP |
| 26 | -2.8 | -7.71349862259 | 36.3 | 37.855 | 32.6461 | 980348 | 34.94584508 | SP |
| 52 | 0.99 | 3.04521685635 | 32.51 | 37.855 | 32.395 | 960083 | 34.86104919 | SP |
| 156 | -0.29 | -0.858242083457 | 33.79 | 37.855 | 24.81 | 1120930 | 31.6061733 | SP |
| 260 | 4.41 | 15.1598487453 | 29.09 | 37.855 | 15 | 1046841 | 30.03840166 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737070200 | 33.5 | 0.02 | 0.06 | 33.43 | 33.5866 | 33.38 | 1474056 |
| 1736983800 | 33.479999 | 0.41 | 1.24 | 33.52 | 33.56 | 33.35 | 1713054 |
| 1736897400 | 33.07 | 0.17 | 0.52 | 32.979999 | 33.1289 | 32.9 | 1765974 |
| 1736811000 | 32.9 | -0.01 | -0.03 | 32.659999 | 32.92 | 32.659999 | 1387820 |
| 1736551800 | 32.909999 | -0.56 | -1.67 | 33.17 | 33.2 | 32.845 | 1722236 |
| 1736379000 | 33.47 | -0.08 | -0.24 | 33.3188 | 33.4876 | 33.22 | 1032946 |
| 1736292600 | 33.549999 | -0.07 | -0.21 | 33.84 | 33.85 | 33.511 | 1006810 |
| 1736206200 | 33.62 | 0.31 | 0.93 | 33.64 | 33.864 | 33.5912 | 1241126 |
| 1735947000 | 33.31 | 0.18 | 0.54 | 33.28 | 33.347499 | 33.14 | 736956 |
| 1735860600 | 33.13 | -0.08 | -0.24 | 33.259999 | 33.335 | 33.03 | 1657195 |
| 1735687800 | 33.21 | 0.05 | 0.15 | 33.29 | 33.375 | 33.13 | 1681171 |
| 1735601400 | 33.159999 | -0.16 | -0.48 | 33.2 | 33.286099 | 33.0041 | 1882505 |
| 1735342200 | 33.32 | -0.03 | -0.09 | 33.3055 | 33.445 | 33.225 | 1497009 |
| 1735255800 | 33.35 | 0.14 | 0.42 | 33.22 | 33.4356 | 33.21 | 1075997 |
| 1735077840 | 33.21 | 0.12 | 0.36 | 33.119999 | 33.24 | 33.049999 | 675529 |
| 1734996600 | 33.09 | 0.15 | 0.46 | 32.909999 | 33.13 | 32.83 | 2277663 |
| 1734737400 | 32.939999 | 0.02 | 0.06 | 32.67 | 33.165 | 32.67 | 2023300 |
| 1734651000 | 32.92 | -0.02 | -0.06 | 33.13 | 33.1991 | 32.865 | 3521025 |
| 1734564600 | 32.939999 | -0.81 | -2.40 | 33.8 | 33.8351 | 32.909999 | 6754657 |
| 1734478200 | 33.75 | -0.17 | -0.50 | 33.77 | 33.86 | 33.74 | 2000191 |
| 1734391800 | 33.92 | -0.21 | -0.62 | 34 | 34.03 | 33.9025 | 1876219 |
| 1734132600 | 34.13 | -1.14 | -3.23 | 34.29 | 34.29 | 34.0735 | 1199356 |
| 1734046200 | 35.27 | -0.3 | -0.84 | 35.3901 | 35.52 | 35.25 | 1225323 |
| 1733959800 | 35.57 | 0.2 | 0.57 | 35.57 | 35.588 | 35.439 | 924010 |
| 1733873400 | 35.37 | -0.2 | -0.56 | 35.5 | 35.53 | 35.365 | 887154 |
| 1733787000 | 35.57 | -0.06 | -0.17 | 35.77 | 35.865 | 35.57 | 805682 |
| 1733527800 | 35.63 | -0.08 | -0.22 | 35.81 | 35.81 | 35.5301 | 697242 |
| 1733441400 | 35.71 | 0.22 | 0.62 | 35.69 | 35.78 | 35.64 | 800409 |
| 1733355000 | 35.49 | -0.05 | -0.14 | 35.58 | 35.58 | 35.43 | 680936 |
| 1733268600 | 35.54 | 0.16 | 0.45 | 35.57 | 35.61 | 35.3573 | 1249294 |
| 1733182200 | 35.38 | -0.03 | -0.08 | 35.38 | 35.4552 | 35.16 | 1067389 |
| 1732917840 | 35.41 | 0.4 | 1.14 | 35.09 | 35.425 | 35.09 | 509429 |
| 1732750200 | 35.01 | 0.16 | 0.46 | 34.95 | 35.0826 | 34.9001 | 966654 |
| 1732663800 | 34.85 | -0.24 | -0.68 | 35.01 | 35.01 | 34.75 | 810972 |
| 1732577400 | 35.09 | 0.09 | 0.26 | 35.19 | 35.24 | 35.02 | 879944 |
| 1732318200 | 35 | 0.11 | 0.32 | 34.85 | 35.0301 | 34.835 | 911960 |
| 1732231800 | 34.89 | 0.04 | 0.11 | 34.83 | 34.94 | 34.7224 | 1125534 |
| 1732145400 | 34.85 | -0.1 | -0.29 | 34.81 | 34.85 | 34.6197 | 695428 |
| 1732059000 | 34.95 | -0.08 | -0.23 | 34.74 | 35.0198 | 34.685 | 783840 |
| 1731972600 | 35.03 | 0.31 | 0.89 | 34.81 | 35.095 | 34.7937 | 1125593 |
| 1731713400 | 34.72 | 0.06 | 0.17 | 34.78 | 34.8 | 34.66 | 1078448 |
| 1731627000 | 34.66 | 0.09 | 0.26 | 34.8 | 34.885 | 34.64 | 1086051 |
| 1731540600 | 34.57 | -0.18 | -0.52 | 34.65 | 34.68 | 34.385 | 1265984 |
| 1731454200 | 34.75 | -0.68 | -1.92 | 35.06 | 35.07 | 34.58 | 911324 |
| 1731367800 | 35.43 | -0.07 | -0.20 | 35.49 | 35.55 | 35.4127 | 1052436 |
| 1731108600 | 35.5 | -0.58 | -1.61 | 35.62 | 35.62 | 35.3302 | 943968 |
| 1731022200 | 36.08 | 0.53 | 1.49 | 35.95 | 36.135 | 35.91 | 1082749 |
| 1730935800 | 35.55 | -0.51 | -1.41 | 35.4563 | 35.58 | 35.19 | 1228612 |
| 1730849400 | 36.06 | 0.38 | 1.07 | 35.83 | 36.0891 | 35.7881 | 560476 |
| 1730763000 | 35.68 | 0.07 | 0.20 | 35.83 | 35.9497 | 35.6599 | 777444 |
| 1730500200 | 35.61 | 0.12 | 0.34 | 35.72 | 35.7851 | 35.56 | 842557 |
| 1730413800 | 35.49 | -0.22 | -0.62 | 35.56 | 35.574 | 35.23 | 615432 |
| 1730327400 | 35.71 | -0.09 | -0.25 | 35.67 | 35.8894 | 35.6305 | 516957 |
| 1730241000 | 35.8 | -0.18 | -0.50 | 35.88 | 35.95 | 35.765 | 655585 |
| 1730154600 | 35.98 | 0.24 | 0.67 | 35.7 | 36.015 | 35.7 | 766922 |
| 1729895400 | 35.74 | -0.1 | -0.28 | 35.93 | 35.965 | 35.6501 | 526124 |
| 1729809000 | 35.84 | 0.17 | 0.48 | 35.91 | 35.925 | 35.66 | 571877 |
| 1729722600 | 35.67 | -0.34 | -0.94 | 35.7 | 35.77 | 35.515 | 832210 |
| 1729636200 | 36.01 | -0.19 | -0.52 | 35.96 | 36.0499 | 35.915 | 570496 |
| 1729549800 | 36.2 | -0.41 | -1.12 | 36.42 | 36.44 | 36.1136 | 615316 |
| 1729290600 | 36.61 | 0.18 | 0.49 | 36.59 | 36.63 | 36.48 | 531373 |
| 1729204200 | 36.43 | -0.06 | -0.16 | 36.55 | 36.565 | 36.405 | 586135 |
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
