Premium
Schwab US Broad Market (SCHB)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4989 | 2.19682959049 | 22.71 | 23.24 | 22.2872 | 3943913 | 22.6631691 | SP |
| 4 | 0.6589 | 2.92195121951 | 22.55 | 23.32 | 22.2872 | 3776036 | 22.83145445 | SP |
| 12 | 0.7589 | 3.38040089087 | 22.45 | 23.7299 | 21.99 | 3138626 | 22.95979143 | SP |
| 26 | 1.5975475 | 7.39216807463 | 21.6113525 | 23.7299 | 19.65880045 | 1874632 | 22.62393957 | SP |
| 52 | 4.88623158 | 26.6676854484 | 18.32266842 | 23.7299 | 18.23936842 | 1334729 | 21.84867486 | SP |
| 156 | 5.07448958 | 27.9826554185 | 18.13441042 | 34.8027408 | 13.63454431 | 1382520 | 18.06659754 | SP |
| 260 | 9.9941877 | 75.629249227 | 13.2147123 | 34.8027408 | 8.5599082 | 1196905 | 16.59945127 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 23.21 | 0.24 | 1.04 | 23.2 | 23.27 | 23.14 | 2680983 |
| 1737070200 | 22.97 | -0.05 | -0.22 | 23.04 | 23.075 | 22.935 | 2911693 |
| 1736983800 | 23.02 | 0.44 | 1.95 | 22.92 | 23.0476 | 22.88 | 2689675 |
| 1736897400 | 22.58 | 0.04 | 0.18 | 22.65 | 22.69 | 22.435 | 3608799 |
| 1736811000 | 22.54 | 0.04 | 0.18 | 22.31 | 22.545 | 22.2872 | 4044823 |
| 1736551800 | 22.5 | -0.35 | -1.53 | 22.71 | 22.71 | 22.41 | 6464574 |
| 1736379000 | 22.85 | 0.02 | 0.09 | 22.83 | 22.8876 | 22.67 | 4068963 |
| 1736292600 | 22.83 | -0.26 | -1.13 | 23.17 | 23.179 | 22.735 | 3950841 |
| 1736206200 | 23.09 | 0.14 | 0.61 | 23.13 | 23.255 | 23.02 | 3865661 |
| 1735947000 | 22.95 | 0.29 | 1.28 | 22.75 | 22.97 | 22.72 | 2908234 |
| 1735860600 | 22.66 | -0.04 | -0.18 | 22.82 | 22.9053 | 22.49 | 5301224 |
| 1735687800 | 22.7 | -0.08 | -0.35 | 22.85 | 22.87 | 22.63 | 3958523 |
| 1735601400 | 22.78 | -0.25 | -1.09 | 22.76 | 22.91 | 22.615 | 3681926 |
| 1735342200 | 23.03 | -0.25 | -1.07 | 23.15 | 23.16 | 22.8601 | 3488695 |
| 1735255800 | 23.28 | 0.02 | 0.09 | 23.2 | 23.32 | 23.14 | 2345680 |
| 1735077840 | 23.26 | 0.25 | 1.09 | 23.05 | 23.275 | 23.04 | 1603315 |
| 1734996600 | 23.01 | 0.11 | 0.48 | 22.9 | 23.04 | 22.755 | 4126833 |
| 1734737400 | 22.9 | 0.26 | 1.15 | 22.55 | 23.0799 | 22.51 | 5173146 |
| 1734651000 | 22.64 | -0.01 | -0.04 | 22.87 | 22.92 | 22.63 | 12415746 |
| 1734564600 | 22.65 | -0.74 | -3.16 | 23.4 | 23.46 | 22.635 | 6115917 |
| 1734478200 | 23.39 | -0.12 | -0.51 | 23.41 | 23.4283 | 23.33 | 2649414 |
| 1734391800 | 23.51 | 0.1 | 0.43 | 23.46 | 23.55 | 23.445 | 3997780 |
| 1734132600 | 23.41 | -0.02 | -0.09 | 23.5 | 23.52 | 23.34 | 2894742 |
| 1734046200 | 23.43 | -0.12 | -0.51 | 23.51 | 23.5399 | 23.42 | 2417165 |
| 1733959800 | 23.55 | 0.1 | 0.43 | 23.49 | 23.59 | 23.48 | 2402281 |
| 1733873400 | 23.45 | -0.1 | -0.42 | 23.57 | 23.57 | 23.42 | 2301533 |
| 1733787000 | 23.55 | -0.14 | -0.59 | 23.68 | 23.69 | 23.52 | 2874170 |
| 1733527800 | 23.69 | 0.06 | 0.25 | 23.67 | 23.7299 | 23.65 | 2310023 |
| 1733441400 | 23.63 | -0.07 | -0.30 | 23.71 | 23.71 | 23.6127 | 2762360 |
| 1733355000 | 23.7 | 0.18 | 0.77 | 23.61 | 23.7 | 23.59 | 2288798 |
| 1733268600 | 23.52 | -0.01 | -0.04 | 23.51 | 23.54 | 23.47 | 3025497 |
| 1733182200 | 23.53 | 0.04 | 0.17 | 23.5 | 23.555 | 23.4771 | 2772981 |
| 1732917840 | 23.49 | 0.13 | 0.56 | 23.38 | 23.53 | 23.38 | 1124033 |
| 1732750200 | 23.36 | -0.06 | -0.26 | 23.44 | 23.45 | 23.29 | 1811340 |
| 1732663800 | 23.42 | 0.1 | 0.43 | 23.38 | 23.4475 | 23.3247 | 2106819 |
| 1732577400 | 23.32 | 0.09 | 0.39 | 23.38 | 23.45 | 23.255 | 2203158 |
| 1732318200 | 23.23 | 0.11 | 0.48 | 23.12 | 23.25 | 23.1 | 4587467 |
| 1732231800 | 23.12 | 0.16 | 0.70 | 23.09 | 23.17 | 22.87 | 3056576 |
| 1732145400 | 22.96 | 0.02 | 0.09 | 22.95 | 22.965 | 22.73 | 2096362 |
| 1732059000 | 22.94 | 0.1 | 0.44 | 22.71 | 22.9599 | 22.68 | 2400973 |
| 1731972600 | 22.84 | 0.1 | 0.44 | 22.77 | 22.89 | 22.72 | 2034591 |
| 1731713400 | 22.74 | -0.3 | -1.30 | 22.9 | 22.915 | 22.6648 | 3856615 |
| 1731627000 | 23.04 | -0.16 | -0.69 | 23.22 | 23.2299 | 23.0083 | 2339775 |
| 1731540600 | 23.2 | -0.01 | -0.04 | 23.24 | 23.3 | 23.15 | 2311303 |
| 1731454200 | 23.21 | -0.1 | -0.43 | 23.29 | 23.32 | 23.11 | 2028992 |
| 1731367800 | 23.31 | 0.07 | 0.30 | 23.32 | 23.3438 | 23.23 | 2326246 |
| 1731108600 | 23.24 | 0.11 | 0.48 | 23.15 | 23.29 | 23.13 | 2945566 |
| 1731022200 | 23.13 | 0.16 | 0.70 | 23.03 | 23.175 | 23.03 | 2492149 |
| 1730935800 | 22.97 | 0.62 | 2.77 | 22.85 | 22.99 | 22.7201 | 3843065 |
| 1730849400 | 22.35 | 0.29 | 1.31 | 22.1 | 22.35 | 22.07 | 2338534 |
| 1730763000 | 22.06 | -0.05 | -0.23 | 22.1 | 22.165 | 21.99 | 2477464 |
| 1730500200 | 22.11 | 0.1 | 0.45 | 22.12 | 22.275 | 22.08 | 1828166 |
| 1730413800 | 22.01 | -0.42 | -1.87 | 22.29 | 22.29 | 22 | 2191285 |
| 1730327400 | 22.43 | -0.04 | -0.18 | 22.45 | 22.5699 | 22.4018 | 1423777 |
| 1730241000 | 22.47 | 0.01 | 0.04 | 22.41 | 22.5251 | 22.35 | 2174197 |
| 1730154600 | 22.46 | 0.1 | 0.45 | 22.49 | 22.51 | 22.4416 | 2589439 |
| 1729895400 | 22.36 | -0.01 | -0.04 | 22.45 | 22.57 | 22.33 | 1754155 |
| 1729809000 | 22.37 | 0.04 | 0.18 | 22.39 | 22.4099 | 22.2718 | 1478087 |
| 1729722600 | 22.33 | -0.2 | -0.89 | 22.46 | 22.465 | 22.18 | 2239924 |
| 1729636200 | 22.53 | -0.03 | -0.13 | 22.46 | 22.5665 | 22.4255 | 1792709 |
| 1729549800 | 22.56 | -0.06 | -0.27 | 22.59 | 22.6099 | 22.4337 | 2015420 |
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
