Premium
Schwab US Broad Market (SCHB)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.38611713666 | 23.05 | 23.08 | 22.03 | 5416478 | 22.50223309 | SP |
| 4 | -1.04 | -4.41801189465 | 23.54 | 23.7655 | 22.03 | 3864037 | 23.04240157 | SP |
| 12 | -1.01 | -4.2960442365 | 23.51 | 23.7655 | 22.03 | 3998169 | 23.04288513 | SP |
| 26 | 1.28515551 | 6.05781254068 | 21.21484449 | 23.7655 | 20.80334248 | 2724577 | 22.95420457 | SP |
| 52 | 2.66460354 | 13.4335784282 | 19.83539646 | 23.7655 | 19.12904576 | 1722405 | 22.40733354 | SP |
| 156 | -11.45308078 | -33.7320812041 | 33.95308078 | 33.97807078 | 13.63454431 | 1495155 | 18.49427608 | SP |
| 260 | 10.87298573 | 93.5148566735 | 11.62701427 | 34.8027408 | 8.5599082 | 1254807 | 17.23551074 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741217400 | 22.5 | 0.26 | 1.17 | 22.26 | 22.555 | 22.1 | 5245629 |
| 1741131000 | 22.24 | -0.29 | -1.29 | 22.32 | 22.58 | 22.03 | 8084042 |
| 1741044600 | 22.53 | -0.39 | -1.70 | 23.03 | 23.07 | 22.37 | 6311422 |
| 1740785400 | 22.92 | 0.34 | 1.51 | 22.6 | 22.95 | 22.495 | 4052931 |
| 1740699000 | 22.58 | -0.38 | -1.66 | 23.05 | 23.08 | 22.575 | 3384433 |
| 1740612600 | 22.96 | 0.03 | 0.13 | 23.01 | 23.155 | 22.8599 | 3768147 |
| 1740526200 | 22.93 | -0.12 | -0.52 | 23.05 | 23.085 | 22.75 | 4631655 |
| 1740439800 | 23.05 | -0.13 | -0.56 | 23.25 | 23.2897 | 23.0114 | 3918532 |
| 1740180600 | 23.18 | -0.45 | -1.90 | 23.64 | 23.64 | 23.15 | 3531569 |
| 1740094200 | 23.63 | -0.12 | -0.51 | 23.7 | 23.7 | 23.485 | 2338524 |
| 1740007800 | 23.75 | 0.04 | 0.17 | 23.66 | 23.7655 | 23.625 | 2204009 |
| 1739921400 | 23.71 | 0.06 | 0.25 | 23.68 | 23.71 | 23.5901 | 2707656 |
| 1739575800 | 23.65 | 0.01 | 0.04 | 23.67 | 23.69 | 23.61 | 2440346 |
| 1739489400 | 23.64 | 0.25 | 1.07 | 23.44 | 23.64 | 23.395 | 2951743 |
| 1739403000 | 23.39 | -0.07 | -0.30 | 23.24 | 23.4393 | 23.2 | 2665955 |
| 1739316600 | 23.46 | -0.01 | -0.04 | 23.39 | 23.486 | 23.37 | 1955581 |
| 1739230200 | 23.47 | 0.15 | 0.64 | 23.44 | 23.5 | 23.4 | 2814160 |
| 1738971000 | 23.32 | -0.23 | -0.98 | 23.55 | 23.6101 | 23.3 | 5199974 |
| 1738884600 | 23.55 | 0.07 | 0.30 | 23.54 | 23.55 | 23.395 | 4923818 |
| 1738798200 | 23.48 | 0.11 | 0.47 | 23.34 | 23.48 | 23.255 | 2390126 |
| 1738711800 | 23.37 | 0.17 | 0.73 | 23.21 | 23.3778 | 23.19 | 3148880 |
| 1738625400 | 23.2 | -0.16 | -0.68 | 22.98 | 23.3 | 22.91 | 5233533 |
| 1738366200 | 23.36 | -0.14 | -0.60 | 23.6 | 23.6876 | 23.3443 | 3797416 |
| 1738279800 | 23.5 | 0.13 | 0.56 | 23.44 | 23.568 | 23.34 | 3803869 |
| 1738193400 | 23.37 | -0.08 | -0.34 | 23.43 | 23.455 | 23.25 | 3608695 |
| 1738107000 | 23.45 | 0.18 | 0.77 | 23.28 | 23.5 | 23.185 | 3151488 |
| 1738020600 | 23.27 | -0.33 | -1.40 | 23.13 | 23.296 | 23.1 | 5711021 |
| 1737761400 | 23.6 | 0.06 | 0.25 | 23.68 | 23.7028 | 23.5501 | 2474797 |
| 1737675000 | 23.54 | 0 | 0.00 | 23.54 | 23.54 | 23.54 | 0 |
| 1737588600 | 23.54 | 0.11 | 0.47 | 23.54 | 23.596 | 23.5108 | 2997680 |
| 1737502200 | 23.43 | 0.22 | 0.95 | 23.3302 | 23.43 | 23.25 | 8165686 |
| 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 | 22.65 | 22.675 | 22.41 | 6222261 |
| 1736379000 | 22.85 | 0.02 | 0.09 | 22.83 | 22.8876 | 22.67 | 4061787 |
| 1736292600 | 22.83 | -0.26 | -1.13 | 23.17 | 23.176 | 22.735 | 3944435 |
| 1736206200 | 23.09 | 0.14 | 0.61 | 23.13 | 23.255 | 23.02 | 3831582 |
| 1735947000 | 22.95 | 0.29 | 1.28 | 22.75 | 22.97 | 22.72 | 2888376 |
| 1735860600 | 22.66 | -0.04 | -0.18 | 22.82 | 22.9053 | 22.49 | 5275466 |
| 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 | 3608114 |
| 1735342200 | 23.03 | -0.25 | -1.07 | 23.15 | 23.16 | 22.8601 | 3470687 |
| 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 | 4105471 |
| 1734737400 | 22.9 | 0.26 | 1.15 | 22.55 | 23.0799 | 22.515 | 5092942 |
| 1734651000 | 22.64 | -0.01 | -0.04 | 22.87 | 22.92 | 22.63 | 12352302 |
| 1734564600 | 22.65 | -0.74 | -3.16 | 23.4 | 23.46 | 22.635 | 6095868 |
| 1734478200 | 23.39 | -0.12 | -0.51 | 23.41 | 23.4283 | 23.33 | 2620764 |
| 1734391800 | 23.51 | 0.1 | 0.43 | 23.46 | 23.55 | 23.445 | 3968768 |
| 1734132600 | 23.41 | -0.02 | -0.09 | 23.5 | 23.52 | 23.34 | 2881105 |
| 1734046200 | 23.43 | -0.12 | -0.51 | 23.51 | 23.5399 | 23.42 | 2407499 |
| 1733959800 | 23.55 | 0.1 | 0.43 | 23.49 | 23.59 | 23.48 | 2393297 |
| 1733873400 | 23.45 | -0.1 | -0.42 | 23.53 | 23.5695 | 23.42 | 2220129 |
| 1733787000 | 23.55 | -0.14 | -0.59 | 23.68 | 23.69 | 23.52 | 2846096 |
| 1733527800 | 23.69 | 0.06 | 0.25 | 23.67 | 23.7299 | 23.65 | 2295970 |
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
