Premium
Schwab International Equity (SCHF)
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 | -0.0338 | -0.174767321613 | 19.34 | 19.62 | 19.2139 | 7885611 | 19.37401592 | SP |
| 4 | 0.7762 | 4.18888289261 | 18.53 | 19.62 | 18.2 | 8615311 | 18.86525612 | SP |
| 12 | -0.3238 | -1.64951604687 | 19.63 | 19.89 | 18.2 | 9628167 | 18.9454596 | SP |
| 26 | -20.2338 | -51.1729893778 | 39.54 | 41.63 | 18.2 | 6278895 | 23.12460453 | SP |
| 52 | -17.6738 | -47.7928610059 | 36.98 | 41.63 | 18.2 | 4839734 | 28.44561848 | SP |
| 156 | -17.6838 | -47.8069748581 | 36.99 | 41.63 | 18.2 | 5066126 | 31.85487605 | SP |
| 260 | -13.6138 | -41.3541919806 | 32.92 | 41.63 | 18.2 | 4776680 | 32.07457226 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 19.32 | -0.2 | -1.02 | 19.5 | 19.59 | 19.3148 | 15979356 |
| 1738279800 | 19.52 | 0.2 | 1.04 | 19.48 | 19.62 | 19.445 | 7300786 |
| 1738193400 | 19.32 | -0.01 | -0.05 | 19.33 | 19.38 | 19.25 | 8720690 |
| 1738107000 | 19.33 | -0.03 | -0.15 | 19.32 | 19.3599 | 19.2139 | 6377184 |
| 1738020600 | 19.36 | 0.01 | 0.05 | 19.28 | 19.36 | 19.25 | 9417656 |
| 1737761400 | 19.35 | 0.22 | 1.15 | 19.34 | 19.4299 | 19.33 | 7607295 |
| 1737675000 | 19.13 | 0 | 0.00 | 19.13 | 19.13 | 19.13 | 0 |
| 1737588600 | 19.13 | -0.03 | -0.16 | 19.21 | 19.21 | 19.12 | 6329165 |
| 1737502200 | 19.16 | 0.35 | 1.86 | 19.0357 | 19.17 | 19.01 | 8783886 |
| 1737156600 | 18.81 | 0.1 | 0.53 | 18.8 | 18.8999 | 18.77 | 8197903 |
| 1737070200 | 18.71 | 0.06 | 0.32 | 18.67 | 18.7666 | 18.625 | 8779088 |
| 1736983800 | 18.65 | 0.2 | 1.08 | 18.66 | 18.69 | 18.56 | 8038543 |
| 1736897400 | 18.45 | 0.09 | 0.49 | 18.38 | 18.45 | 18.3128 | 8466542 |
| 1736811000 | 18.36 | -0.04 | -0.22 | 18.24 | 18.36 | 18.2 | 12361265 |
| 1736551800 | 18.4 | -0.29 | -1.55 | 18.51 | 18.535 | 18.341 | 8945693 |
| 1736379000 | 18.69 | -0.01 | -0.05 | 18.61 | 18.7 | 18.5419 | 8175666 |
| 1736292600 | 18.7 | -0.04 | -0.21 | 18.86 | 18.8799 | 18.66 | 7816908 |
| 1736206200 | 18.74 | 0.18 | 0.97 | 18.71 | 18.85 | 18.7 | 12605278 |
| 1735947000 | 18.56 | 0.12 | 0.65 | 18.53 | 18.57 | 18.44 | 8023775 |
| 1735860600 | 18.44 | -0.06 | -0.32 | 18.53 | 18.57 | 18.385 | 10185072 |
| 1735687800 | 18.5 | 0.01 | 0.05 | 18.56 | 18.58 | 18.4425 | 14810140 |
| 1735601400 | 18.49 | -0.02 | -0.11 | 18.52 | 18.56 | 18.4 | 12985168 |
| 1735342200 | 18.51 | -0.14 | -0.75 | 18.6 | 18.65 | 18.51 | 11732220 |
| 1735255800 | 18.65 | 0.08 | 0.43 | 18.63 | 18.68 | 18.56 | 17236729 |
| 1735077840 | 18.57 | 0.05 | 0.27 | 18.49 | 18.585 | 18.479 | 5775037 |
| 1734996600 | 18.52 | 0.11 | 0.60 | 18.43 | 18.53 | 18.3433 | 17448392 |
| 1734737400 | 18.41 | -0.03 | -0.16 | 18.235 | 18.5399 | 18.235 | 22907994 |
| 1734651000 | 18.44 | -0.02 | -0.11 | 18.56 | 18.5694 | 18.405 | 25570752 |
| 1734564600 | 18.46 | -0.47 | -2.48 | 18.96 | 18.97 | 18.44 | 19411950 |
| 1734478200 | 18.93 | -0.05 | -0.26 | 18.94 | 18.99 | 18.91 | 21040762 |
| 1734391800 | 18.98 | -0.08 | -0.42 | 18.99 | 19.05 | 18.96 | 10880923 |
| 1734132600 | 19.06 | -0.46 | -2.36 | 19.15 | 19.15 | 19 | 14758316 |
| 1734046200 | 19.52 | -0.2 | -1.01 | 19.61 | 19.68 | 19.51 | 9580285 |
| 1733959800 | 19.72 | 0.14 | 0.72 | 19.67 | 19.73 | 19.635 | 7654330 |
| 1733873400 | 19.58 | -0.16 | -0.81 | 19.67 | 19.6788 | 19.57 | 8588188 |
| 1733787000 | 19.74 | -0.02 | -0.10 | 19.84 | 19.89 | 19.72 | 6650219 |
| 1733527800 | 19.76 | -0.04 | -0.20 | 19.85 | 19.8593 | 19.73 | 6177247 |
| 1733441400 | 19.8 | 0.1 | 0.48 | 19.78 | 19.83 | 19.7518 | 6121773 |
| 1733355000 | 19.705 | -0.01 | -0.03 | 19.74 | 19.76 | 19.6799 | 6428180 |
| 1733268600 | 19.71 | 0.08 | 0.41 | 19.7 | 19.75 | 19.61 | 6085211 |
| 1733182200 | 19.63 | 0.02 | 0.10 | 19.61 | 19.66 | 19.47 | 6785850 |
| 1732917840 | 19.61 | 0.26 | 1.34 | 19.42 | 19.61 | 19.4001 | 6693260 |
| 1732750200 | 19.35 | 0.1 | 0.52 | 19.34 | 19.39 | 19.29 | 3572626 |
| 1732663800 | 19.25 | -0.11 | -0.57 | 19.29 | 19.32 | 19.195 | 7062118 |
| 1732577400 | 19.36 | 0.07 | 0.36 | 19.41 | 19.44 | 19.3 | 9746655 |
| 1732318200 | 19.29 | 0.09 | 0.47 | 19.22 | 19.31 | 19.2 | 5157356 |
| 1732231800 | 19.2 | 0.06 | 0.31 | 19.16 | 19.23 | 19.08 | 7335604 |
| 1732145400 | 19.14 | -0.08 | -0.42 | 19.14 | 19.15 | 19.025 | 5935899 |
| 1732059000 | 19.22 | -0.03 | -0.16 | 19.09 | 19.25 | 19.05 | 5895412 |
| 1731972600 | 19.25 | 0.13 | 0.68 | 19.1 | 19.27 | 19.1 | 6713240 |
| 1731713400 | 19.12 | -0.06 | -0.31 | 19.16 | 19.16 | 19.061 | 6237318 |
| 1731627000 | 19.18 | 0.03 | 0.16 | 19.26 | 19.3 | 19.1438 | 6013683 |
| 1731540600 | 19.15 | -0.09 | -0.47 | 19.19 | 19.19 | 19.03 | 10192319 |
| 1731454200 | 19.24 | -0.33 | -1.69 | 19.4 | 19.41 | 19.1501 | 11911801 |
| 1731367800 | 19.57 | 0.01 | 0.05 | 19.61 | 19.64 | 19.55 | 5627816 |
| 1731108600 | 19.56 | -0.28 | -1.41 | 19.63 | 19.6426 | 19.4735 | 5647938 |
| 1731022200 | 19.84 | 0.3 | 1.54 | 19.74 | 19.86 | 19.7284 | 6350360 |
| 1730935800 | 19.54 | -0.26 | -1.31 | 19.5099 | 19.56 | 19.3765 | 5959766 |
| 1730849400 | 19.8 | 0.19 | 0.97 | 19.64 | 19.81 | 19.64 | 4501295 |
| 1730763000 | 19.61 | 0.03 | 0.15 | 19.68 | 19.74 | 19.58 | 6158736 |
| 1730500200 | 19.58 | 0.05 | 0.26 | 19.64 | 19.68 | 19.55 | 4686776 |
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
