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 | -0.68 | -2.45931283906 | 27.65 | 27.71 | 26.905 | 2105590 | 27.2576693 | SP |
| 4 | 0.13 | 0.48435171386 | 26.84 | 28.57 | 26.6 | 1863283 | 27.72817903 | SP |
| 12 | -24.43 | -47.5291828794 | 51.4 | 51.9 | 25.35 | 1575670 | 29.29426252 | SP |
| 26 | -20.07 | -42.6658163265 | 47.04 | 52.3933 | 25.35 | 1218952 | 37.32264487 | SP |
| 52 | -19.45 | -41.9000430849 | 46.42 | 52.3933 | 25.35 | 1152317 | 41.78053599 | SP |
| 156 | -21.7 | -44.5859872611 | 48.67 | 94.94 | 25.35 | 1106591 | 42.51702774 | SP |
| 260 | -10.625 | -28.2617369331 | 37.595 | 94.94 | 21.47 | 909779 | 41.7075122 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734478200 | 26.97 | -0.32 | -1.17 | 27.14 | 27.24 | 26.905 | 1598958 |
| 1734391800 | 27.29 | 0.15 | 0.55 | 27.14 | 27.39 | 27.045 | 2216041 |
| 1734132600 | 27.14 | -0.15 | -0.55 | 27.3 | 27.32 | 27 | 2529513 |
| 1734046200 | 27.29 | -0.3 | -1.09 | 27.5 | 27.5827 | 27.265 | 2412346 |
| 1733959800 | 27.59 | -0.01 | -0.04 | 27.65 | 27.71 | 27.4519 | 1828554 |
| 1733873400 | 27.6 | -0.17 | -0.61 | 27.77 | 27.84 | 27.56 | 2281291 |
| 1733787000 | 27.77 | -0.18 | -0.64 | 28.08 | 28.185 | 27.765 | 1539001 |
| 1733527800 | 27.95 | 0.11 | 0.40 | 28.02 | 28.05 | 27.87 | 1971077 |
| 1733441400 | 27.84 | -0.32 | -1.14 | 28.14 | 28.14 | 27.81 | 1830264 |
| 1733355000 | 28.16 | 0.12 | 0.43 | 28.09 | 28.19 | 27.97 | 1652277 |
| 1733268600 | 28.04 | -0.14 | -0.50 | 28.18 | 28.215 | 27.95 | 1196926 |
| 1733182200 | 28.18 | -0.02 | -0.07 | 28.19 | 28.2674 | 28 | 1673975 |
| 1732917840 | 28.2 | 0.08 | 0.28 | 28.26 | 28.3804 | 28.18 | 2960720 |
| 1732750200 | 28.12 | 0.01 | 0.04 | 28.25 | 28.43 | 28.05 | 2061816 |
| 1732663800 | 28.11 | -0.21 | -0.74 | 28.21 | 28.21 | 27.975 | 2053930 |
| 1732577400 | 28.32 | 0.46 | 1.65 | 28.16 | 28.57 | 28.16 | 1830232 |
| 1732318200 | 27.86 | 0.48 | 1.75 | 27.48 | 27.9 | 27.48 | 1547884 |
| 1732231800 | 27.38 | 0.46 | 1.71 | 27.03 | 27.476 | 26.965 | 1239305 |
| 1732145400 | 26.92 | 0.05 | 0.19 | 26.84 | 26.92 | 26.6 | 1314476 |
| 1732059000 | 26.87 | 0.15 | 0.56 | 26.44 | 26.88 | 26.4 | 1750157 |
| 1731972600 | 26.72 | 0.08 | 0.30 | 26.71 | 26.8752 | 26.62 | 1616134 |
| 1731713400 | 26.64 | -0.38 | -1.41 | 27.02 | 27.03 | 26.5721 | 1812902 |
| 1731627000 | 27.02 | -0.33 | -1.21 | 27.42 | 27.5 | 26.96 | 2080386 |
| 1731540600 | 27.35 | -0.24 | -0.87 | 27.75 | 27.8365 | 27.32 | 3983646 |
| 1731454200 | 27.59 | -0.45 | -1.60 | 27.87 | 28.01 | 27.5 | 4863452 |
| 1731367800 | 28.04 | 0.38 | 1.37 | 27.92 | 28.12 | 27.86 | 2105486 |
| 1731108600 | 27.66 | 0.19 | 0.69 | 27.48 | 27.69 | 27.4099 | 2127113 |
| 1731022200 | 27.47 | -0.02 | -0.07 | 27.52 | 27.6786 | 27.37 | 2662168 |
| 1730935800 | 27.49 | 1.35 | 5.16 | 27.45 | 27.5 | 27.01 | 2581242 |
| 1730849400 | 26.14 | 0.43 | 1.67 | 25.67 | 26.14 | 25.59 | 1032147 |
| 1730763000 | 25.71 | 0.09 | 0.35 | 25.59 | 25.885 | 25.51 | 1257907 |
| 1730500200 | 25.62 | 0.13 | 0.51 | 25.65 | 25.84 | 25.55 | 1552527 |
| 1730413800 | 25.49 | -0.41 | -1.58 | 25.86 | 25.9101 | 25.49 | 1284137 |
| 1730327400 | 25.9 | 0.02 | 0.08 | 25.83 | 26.23 | 25.8001 | 1297952 |
| 1730241000 | 25.88 | -0.08 | -0.31 | 25.78 | 25.905 | 25.68 | 1223804 |
| 1730154600 | 25.96 | 0.37 | 1.45 | 25.78 | 26.02 | 25.75 | 1322896 |
| 1729895400 | 25.59 | -0.07 | -0.27 | 25.84 | 25.8974 | 25.53 | 1319214 |
| 1729809000 | 25.66 | 0.07 | 0.27 | 25.69 | 25.77 | 25.53 | 1974925 |
| 1729722600 | 25.59 | -0.21 | -0.81 | 25.69 | 25.78 | 25.38 | 1975693 |
| 1729636200 | 25.8 | -0.14 | -0.54 | 25.86 | 25.89 | 25.72 | 1291546 |
| 1729549800 | 25.94 | -0.39 | -1.48 | 26.29 | 26.33 | 25.88 | 1374019 |
| 1729290600 | 26.33 | -0.03 | -0.11 | 26.38 | 26.44 | 26.28 | 1812799 |
| 1729204200 | 26.36 | -0.04 | -0.15 | 26.43 | 26.44 | 26.2201 | 1066152 |
| 1729117800 | 26.4 | 0.39 | 1.50 | 26.22 | 26.4374 | 26.175 | 1255237 |
| 1729031400 | 26.01 | 0.02 | 0.08 | 25.96 | 26.31 | 25.94 | 1301236 |
| 1728945000 | 25.99 | 0.15 | 0.58 | 25.83 | 26.0225 | 25.715 | 997168 |
| 1728685800 | 25.84 | -24.82 | -48.99 | 25.35 | 25.86 | 25.35 | 663379 |
| 1728599400 | 50.66 | -0.28 | -0.55 | 50.56 | 50.69 | 50.21 | 497122 |
| 1728513000 | 50.94 | 0.18 | 0.35 | 50.73 | 51.22 | 50.6186 | 949306 |
| 1728426600 | 50.76 | 0.06 | 0.12 | 50.73 | 50.9175 | 50.515 | 573817 |
| 1728340200 | 50.7 | -0.44 | -0.86 | 51.02 | 51.02 | 50.37 | 994701 |
| 1728081000 | 51.14 | 0.66 | 1.31 | 51.12 | 51.3 | 50.7191 | 594402 |
| 1727994600 | 50.48 | -0.31 | -0.61 | 50.5 | 50.67 | 50.23 | 587573 |
| 1727908200 | 50.79 | -0.03 | -0.06 | 50.64 | 51.03 | 50.48 | 524916 |
| 1727821800 | 50.82 | -0.68 | -1.32 | 51.39 | 51.3905 | 50.51 | 811178 |
| 1727735400 | 51.5 | 0.11 | 0.21 | 51.25 | 51.6282 | 51.02 | 1055543 |
| 1727476200 | 51.39 | 0.24 | 0.47 | 51.58 | 51.9 | 51.21 | 790489 |
| 1727389800 | 51.15 | 0.34 | 0.67 | 51.37 | 51.57 | 50.98 | 690551 |
| 1727303400 | 50.81 | -0.8 | -1.55 | 51.4 | 51.4 | 50.78 | 586785 |
| 1727217000 | 51.61 | 0.13 | 0.25 | 51.72 | 51.77 | 51.31 | 586427 |
| 1727130600 | 51.48 | -0.11 | -0.21 | 51.78 | 51.94 | 51.3 | 755002 |
| 1726871400 | 51.59 | -0.37 | -0.71 | 51.84 | 51.85 | 51.43 | 1568831 |
| 1726785000 | 51.96 | 0.97 | 1.90 | 52.09 | 52.18 | 51.47 | 1057467 |
| 1726698600 | 50.99 | 0.02 | 0.04 | 50.98 | 52.08 | 50.74 | 1319271 |
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
