Premium
Schwab US Small Cap (SCHA)
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 | -1.795 | -5.01536742107 | 35.79 | 36.0351 | 33.835 | 2235521 | 35.09439422 | SP |
| 4 | 0.435 | 1.29618593564 | 33.56 | 36.2 | 33.265 | 2216719 | 35.08158026 | SP |
| 12 | 2.575 | 8.19541693189 | 31.42 | 36.2 | 31.21 | 2149441 | 33.68746642 | SP |
| 26 | 4.525 | 15.3545978962 | 29.47 | 36.2 | 27.94 | 2790728 | 31.35163821 | SP |
| 52 | 8.205 | 31.8146568437 | 25.79 | 36.2 | 24.9533 | 3319787 | 29.13174039 | SP |
| 156 | -10.255 | -23.1751412429 | 44.25 | 52.3933 | 20.0365 | 2204026 | 30.82073482 | SP |
| 260 | -66.095 | -66.0355679888 | 100.09 | 110.9287 | 20.0365 | 1712242 | 35.68867579 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463400 | 34.5 | -0.54 | -1.54 | 34.84 | 35 | 34.22 | 1836826 |
| 1783377000 | 35.04 | 0.12 | 0.34 | 35.05 | 35.3277 | 35 | 2698361 |
| 1783031400 | 34.92 | -0.7 | -1.97 | 35.76 | 35.885 | 34.565 | 1539595 |
| 1782945000 | 35.62 | -0.51 | -1.41 | 35.79 | 36.0351 | 35.59 | 2867302 |
| 1782858600 | 36.13 | 0.46 | 1.29 | 35.69 | 36.2 | 35.63 | 3128229 |
| 1782772200 | 35.67 | 0.18 | 0.51 | 35.57 | 35.68 | 34.96 | 2353032 |
| 1782513000 | 35.49 | -0.17 | -0.48 | 35.26 | 35.69 | 35.19 | 3150532 |
| 1782426600 | 35.66 | 0.77 | 2.21 | 35.5 | 35.7999 | 35.2099 | 2463591 |
| 1782340200 | 34.89 | 0.04 | 0.11 | 34.79 | 35.163352 | 34.695 | 1786434 |
| 1782253800 | 34.85 | -0.61 | -1.72 | 34.65 | 35.17 | 34.58 | 1995781 |
| 1782167400 | 35.46 | 0.27 | 0.77 | 35.42 | 35.59 | 35.3 | 2349265 |
| 1781821800 | 35.19 | 0.76 | 2.21 | 34.99 | 35.225 | 34.8055 | 1486192 |
| 1781735400 | 34.43 | -0.37 | -1.06 | 34.93 | 35.1601 | 34.35 | 2081364 |
| 1781649000 | 34.8 | -0.39 | -1.11 | 35.27 | 35.46 | 34.755 | 1640037 |
| 1781562600 | 35.19 | 0.35 | 1.00 | 35.41 | 35.53 | 35.115 | 1881152 |
| 1781303400 | 34.84 | 0.4 | 1.16 | 34.55 | 35.095 | 34.46 | 2219994 |
| 1781217000 | 34.44 | 1.14 | 3.42 | 33.6 | 34.47 | 33.549999 | 2012659 |
| 1781130600 | 33.299999 | -0.35 | -1.04 | 33.56 | 34.15 | 33.265 | 2410601 |
| 1781044200 | 33.65 | 0.15 | 0.45 | 33.86 | 34.32 | 32.78 | 2762512 |
| 1780957800 | 33.5 | 0.31 | 0.93 | 33.63 | 33.82 | 33.42 | 1548950 |
| 1780698600 | 33.189999 | -1.17 | -3.41 | 34 | 34.09 | 33.009999 | 2055396 |
| 1780612200 | 34.36 | 0.29 | 0.85 | 33.93 | 34.48 | 33.86 | 1572180 |
| 1780525800 | 34.07 | -0.2 | -0.58 | 34.16 | 34.205 | 33.89 | 1584697 |
| 1780439400 | 34.27 | 0.15 | 0.44 | 34.06 | 34.3401 | 34.04 | 1277634 |
| 1780353000 | 34.12 | 0.07 | 0.21 | 33.89 | 34.25 | 33.765 | 3139860 |
| 1780093800 | 34.05 | -0.11 | -0.32 | 34.14 | 34.1996 | 33.865 | 1384701 |
| 1780007400 | 34.16 | 0.18 | 0.53 | 33.91 | 34.28 | 33.735 | 2154854 |
| 1779921000 | 33.98 | 0.01 | 0.03 | 34.11 | 34.18 | 33.88 | 1923451 |
| 1779834600 | 33.97 | 0.64 | 1.92 | 33.69 | 34 | 33.6 | 1849563 |
| 1779489000 | 33.33 | 0.16 | 0.48 | 33.28 | 33.49 | 33.195 | 1359324 |
| 1779402600 | 33.17 | 0.4 | 1.22 | 32.59 | 33.255 | 32.42 | 3712379 |
| 1779316200 | 32.77 | 0.71 | 2.21 | 32.299999 | 32.775 | 32.104999 | 2192775 |
| 1779229800 | 32.06 | -0.28 | -0.87 | 32.14 | 32.284999 | 31.8 | 1306997 |
| 1779143400 | 32.34 | -0.24 | -0.74 | 32.71 | 32.771 | 32.116 | 2000245 |
| 1778884200 | 32.58 | -0.57 | -1.72 | 32.71 | 32.77 | 32.5 | 1328273 |
| 1778797800 | 33.15 | 0.06 | 0.18 | 33.159999 | 33.36 | 33.02 | 1300003 |
| 1778711400 | 33.09 | 0.01 | 0.03 | 33.229999 | 33.25 | 32.82 | 1437824 |
| 1778625000 | 33.08 | -0.38 | -1.14 | 33.29 | 33.36 | 32.6 | 10154019 |
| 1778538600 | 33.46 | 0 | 0.00 | 33.56 | 33.66 | 33.424999 | 1993121 |
| 1778279400 | 33.46 | 0.43 | 1.30 | 33.28 | 33.4756 | 33.134999 | 1320042 |
| 1778193000 | 33.03 | -0.5 | -1.49 | 33.61 | 33.64 | 32.89 | 2328613 |
| 1778106600 | 33.53 | 0.38 | 1.15 | 33.43 | 33.5499 | 33.18 | 3197919 |
| 1778020200 | 33.15 | 0.63 | 1.94 | 32.79 | 33.206 | 32.7595 | 2800437 |
| 1777933800 | 32.52 | -0.1 | -0.31 | 32.58 | 32.819899 | 32.345 | 1836314 |
| 1777674600 | 32.619999 | 0.2 | 0.62 | 32.45 | 32.634999 | 32.3299 | 1803766 |
| 1777588200 | 32.42 | 0.67 | 2.11 | 31.88 | 32.475 | 31.85 | 1996033 |
| 1777501800 | 31.75 | -0.23 | -0.72 | 32.02 | 32.064999 | 31.61 | 1935375 |
| 1777415400 | 31.98 | -0.39 | -1.20 | 32.24 | 32.369999 | 31.87 | 1598063 |
| 1777329000 | 32.369999 | 0.14 | 0.43 | 32.299999 | 32.479999 | 32.229999 | 1341762 |
| 1777069800 | 32.229999 | 0.15 | 0.47 | 32.21 | 32.384999 | 31.945 | 1213591 |
| 1776983400 | 32.08 | -0.17 | -0.53 | 32.21 | 32.33 | 31.68 | 1687147 |
| 1776897000 | 32.25 | 0.13 | 0.40 | 32.46 | 32.47 | 32.1099 | 1159947 |
| 1776810600 | 32.119999 | -0.3 | -0.93 | 32.52 | 32.689999 | 32.025 | 1950347 |
| 1776724200 | 32.42 | 0.18 | 0.56 | 32.119999 | 32.46 | 32.119999 | 3521346 |
| 1776465000 | 32.24 | 0.65 | 2.06 | 31.99 | 32.435 | 31.935 | 1847926 |
| 1776378600 | 31.59 | 0.17 | 0.54 | 31.47 | 31.63 | 31.4 | 1360004 |
| 1776292200 | 31.42 | -0.01 | -0.03 | 31.42 | 31.49 | 31.21 | 1679810 |
| 1776205800 | 31.43 | 0.22 | 0.70 | 31.37 | 31.5 | 31.21 | 1625461 |
| 1776119400 | 31.21 | 0.53 | 1.73 | 30.63 | 31.21 | 30.61 | 2129382 |
| 1775860200 | 30.68 | -0.14 | -0.45 | 30.9 | 30.93 | 30.6 | 2026640 |
| 1775773800 | 30.82 | 0.23 | 0.75 | 30.48 | 30.905 | 30.48 | 1483447 |
| 1775687400 | 30.59 | 0.91 | 3.07 | 30.66 | 30.8 | 30.36 | 1593359 |
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.
