Premium
Schwab International Small Cap Equity (SCHC)
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 | -0.32 | -0.878879428728 | 36.41 | 36.71 | 35.52 | 862759 | 35.98695888 | SP |
| 4 | -0.02 | -0.0553863195791 | 36.11 | 36.75 | 35.0206 | 535501 | 36.09487917 | SP |
| 12 | 1.87 | 5.46464056108 | 34.22 | 36.75 | 33.372 | 524096 | 35.13532189 | SP |
| 26 | -1.26 | -3.3734939759 | 37.35 | 38.945 | 33.372 | 429678 | 35.86797327 | SP |
| 52 | 0.8 | 2.26693114197 | 35.29 | 38.945 | 33.372 | 403906 | 35.87179849 | SP |
| 156 | -0.34 | -0.933296733461 | 36.43 | 38.945 | 26.67 | 470280 | 33.48207896 | SP |
| 260 | 11.21 | 45.0562700965 | 24.88 | 44.17 | 20.34 | 443621 | 33.56967561 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818600 | 36.09 | 0.28 | 0.78 | 36.09 | 36.19 | 35.89 | 1354699 |
| 1741732200 | 35.81 | 0.01 | 0.03 | 35.87 | 35.9899 | 35.52 | 2147454 |
| 1741645800 | 35.8 | -0.89 | -2.43 | 36.09 | 36.2 | 35.5463 | 363954 |
| 1741390200 | 36.69 | 0.45 | 1.24 | 36.3 | 36.71 | 36.205 | 340876 |
| 1741303800 | 36.24 | -0.22 | -0.60 | 36.41 | 36.64 | 36.18 | 396010 |
| 1741217400 | 36.46 | 0.84 | 2.36 | 36.06 | 36.58 | 36.06 | 389751 |
| 1741131000 | 35.62 | -0.15 | -0.42 | 35.41 | 35.92 | 35.0206 | 616557 |
| 1741044600 | 35.77 | 0.15 | 0.42 | 36.18 | 36.25 | 35.56 | 449474 |
| 1740785400 | 35.62 | -0.14 | -0.39 | 35.59 | 35.7 | 35.33 | 448979 |
| 1740699000 | 35.76 | -0.46 | -1.27 | 36.17 | 36.19 | 35.705 | 296139 |
| 1740612600 | 36.22 | -0.07 | -0.19 | 36.26 | 36.51 | 36.13 | 414877 |
| 1740526200 | 36.29 | 0.14 | 0.39 | 36.38 | 36.49 | 36.05 | 369322 |
| 1740439800 | 36.15 | -0.03 | -0.08 | 36.29 | 36.345 | 36.075 | 392231 |
| 1740180600 | 36.18 | -0.37 | -1.01 | 36.6 | 36.6 | 36.08 | 335998 |
| 1740094200 | 36.55 | 0.14 | 0.38 | 36.5 | 36.63 | 36.355 | 326239 |
| 1740007800 | 36.41 | -0.22 | -0.60 | 36.4 | 36.4299 | 36.22 | 246690 |
| 1739921400 | 36.63 | 0.17 | 0.47 | 36.59 | 36.75 | 36.549 | 826741 |
| 1739575800 | 36.46 | 0.06 | 0.16 | 36.6 | 36.6471 | 36.4202 | 194016 |
| 1739489400 | 36.4 | 0.4 | 1.11 | 36.11 | 36.4 | 36.045 | 516594 |
| 1739403000 | 36 | -0.01 | -0.03 | 35.66 | 36.08 | 35.57 | 363713 |
| 1739316600 | 36.01 | 0.03 | 0.08 | 35.87 | 36.06 | 35.82 | 327971 |
| 1739230200 | 35.98 | 0.3 | 0.84 | 35.88 | 35.99 | 35.875 | 407406 |
| 1738971000 | 35.68 | -0.22 | -0.61 | 35.96 | 36.04 | 35.6098 | 325266 |
| 1738884600 | 35.9 | 0.12 | 0.34 | 35.9 | 35.94 | 35.805 | 373509 |
| 1738798200 | 35.78 | 0.41 | 1.16 | 35.55 | 35.8199 | 35.55 | 304740 |
| 1738711800 | 35.37 | 0.53 | 1.52 | 35.06 | 35.38 | 35.05 | 380442 |
| 1738625400 | 34.84 | -0.43 | -1.22 | 34.56 | 35 | 34.34 | 464047 |
| 1738366200 | 35.27 | -0.28 | -0.79 | 35.53 | 35.725 | 35.21 | 415142 |
| 1738279800 | 35.55 | 0.38 | 1.08 | 35.61 | 35.7699 | 35.4101 | 260245 |
| 1738193400 | 35.17 | 0.03 | 0.09 | 35.12 | 35.25 | 35.0086 | 303291 |
| 1738107000 | 35.14 | -0.06 | -0.17 | 35.19 | 35.19 | 34.99 | 282429 |
| 1738020600 | 35.2 | -0.11 | -0.31 | 35.16 | 35.22 | 35.02 | 273132 |
| 1737761400 | 35.31 | 0.32 | 0.91 | 35.34 | 35.4899 | 35.2701 | 209367 |
| 1737675000 | 34.99 | 0 | 0.00 | 34.99 | 34.99 | 34.99 | 0 |
| 1737588600 | 34.99 | -0.16 | -0.46 | 35.19 | 35.19 | 34.99 | 347518 |
| 1737502200 | 35.15 | 0.71 | 2.06 | 34.91 | 35.22 | 34.8401 | 636627 |
| 1737156600 | 34.44 | 0.17 | 0.50 | 34.44 | 34.6 | 34.37 | 300889 |
| 1737070200 | 34.27 | 0.08 | 0.23 | 34.2 | 34.45 | 34.1201 | 753549 |
| 1736983800 | 34.19 | 0.47 | 1.39 | 34.31 | 34.36 | 34.09 | 384763 |
| 1736897400 | 33.72 | 0.15 | 0.45 | 33.66 | 33.8 | 33.57 | 548191 |
| 1736811000 | 33.57 | -0.16 | -0.47 | 33.4 | 33.615 | 33.372 | 661422 |
| 1736551800 | 33.73 | -0.47 | -1.37 | 33.99 | 34.0008 | 33.6212 | 655138 |
| 1736379000 | 34.2 | -0.24 | -0.70 | 34.15 | 34.21 | 33.985 | 448764 |
| 1736292600 | 34.44 | -0.28 | -0.81 | 34.83 | 34.87 | 34.4 | 1723939 |
| 1736206200 | 34.72 | 0.17 | 0.49 | 34.82 | 34.97 | 34.71 | 488591 |
| 1735947000 | 34.55 | 0.26 | 0.76 | 34.47 | 34.595 | 34.3846 | 468997 |
| 1735860600 | 34.29 | -0.04 | -0.12 | 34.42 | 34.51 | 34.19 | 348149 |
| 1735687800 | 34.33 | 0.12 | 0.35 | 34.34 | 34.49 | 34.25 | 1555354 |
| 1735601400 | 34.21 | -0.14 | -0.41 | 34.23 | 34.38 | 34.05 | 772412 |
| 1735342200 | 34.35 | -0.08 | -0.23 | 34.31 | 34.46 | 34.2 | 483376 |
| 1735255800 | 34.43 | 0.05 | 0.15 | 34.38 | 34.52 | 34.25 | 487227 |
| 1735077840 | 34.38 | 0.17 | 0.50 | 34.33 | 34.3832 | 34.1525 | 280305 |
| 1734996600 | 34.21 | 0.12 | 0.35 | 34.07 | 34.29 | 33.91 | 623969 |
| 1734737400 | 34.09 | 0.16 | 0.47 | 33.76 | 34.3 | 33.69 | 722206 |
| 1734651000 | 33.93 | -0.01 | -0.03 | 34.22 | 34.22 | 33.8429 | 807427 |
| 1734564600 | 33.94 | -0.82 | -2.36 | 34.87 | 34.9 | 33.84 | 1431140 |
| 1734478200 | 34.76 | -0.2 | -0.57 | 34.85 | 34.89 | 34.73 | 372822 |
| 1734391800 | 34.96 | -0.18 | -0.51 | 35.01 | 35.1 | 34.874 | 599749 |
| 1734132600 | 35.14 | -1.3 | -3.57 | 35.4 | 35.47 | 35.0537 | 369315 |
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
