Premium
Schwab International Equity (SCHF)
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 | 0.72 | 3.64926507856 | 19.73 | 20.4945 | 19.61 | 12318601 | 20.02589714 | SP |
| 4 | 0.82 | 4.17727967397 | 19.63 | 20.4945 | 19.4 | 9681208 | 19.89187811 | SP |
| 12 | 1.3 | 6.78851174935 | 19.15 | 20.4945 | 18.2 | 10949370 | 19.13521435 | SP |
| 26 | -19.07 | -48.254048583 | 39.52 | 41.63 | 18.2 | 7501924 | 20.42057691 | SP |
| 52 | -18.17 | -47.0481615743 | 38.62 | 41.63 | 18.2 | 5455414 | 26.31278399 | SP |
| 156 | -13.99 | -40.6213704994 | 34.44 | 41.63 | 18.2 | 5132240 | 30.86128625 | SP |
| 260 | -7.37 | -26.4917325665 | 27.82 | 41.63 | 18.2 | 4863458 | 31.6046459 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 20.38 | 0.19 | 0.94 | 20.22 | 20.4 | 20.165 | 10154627 |
| 1741303800 | 20.19 | -0.2 | -0.98 | 20.23 | 20.41 | 20.1647 | 11548976 |
| 1741217400 | 20.39 | 0.46 | 2.31 | 20.17 | 20.4168 | 20.1601 | 10210753 |
| 1741131000 | 19.93 | -0.02 | -0.10 | 19.8 | 20.1256 | 19.63 | 13522014 |
| 1741044600 | 19.95 | 0.16 | 0.81 | 20.15 | 20.21 | 19.85 | 11815564 |
| 1740785400 | 19.79 | 0.01 | 0.05 | 19.73 | 19.8 | 19.61 | 14495700 |
| 1740699000 | 19.78 | -0.24 | -1.20 | 19.97 | 19.97 | 19.76 | 11881423 |
| 1740612600 | 20.02 | 0.03 | 0.15 | 20.05 | 20.165 | 19.96 | 10409279 |
| 1740526200 | 19.99 | 0.15 | 0.76 | 20.04 | 20.06 | 19.89 | 9382387 |
| 1740439800 | 19.84 | -0.02 | -0.10 | 19.92 | 19.95 | 19.79 | 9795647 |
| 1740180600 | 19.86 | -0.14 | -0.70 | 20.01 | 20.01 | 19.8101 | 9092319 |
| 1740094200 | 20 | 0.08 | 0.40 | 19.97 | 20.015 | 19.9 | 6797552 |
| 1740007800 | 19.92 | -0.18 | -0.90 | 19.91 | 19.95 | 19.84 | 6532262 |
| 1739921400 | 20.1 | 0.14 | 0.70 | 20.08 | 20.11 | 20.0301 | 5944275 |
| 1739575800 | 19.96 | 0.01 | 0.05 | 20.03 | 20.0599 | 19.95 | 6304070 |
| 1739489400 | 19.95 | 0.26 | 1.32 | 19.76 | 19.95 | 19.7501 | 10288243 |
| 1739403000 | 19.69 | 0.04 | 0.20 | 19.49 | 19.7399 | 19.47 | 9474099 |
| 1739316600 | 19.65 | 0.11 | 0.56 | 19.55 | 19.6699 | 19.5201 | 6674117 |
| 1739230200 | 19.54 | 0.09 | 0.46 | 19.55 | 19.5799 | 19.514 | 7777003 |
| 1738971000 | 19.45 | -0.16 | -0.82 | 19.63 | 19.6395 | 19.4 | 11997276 |
| 1738884600 | 19.61 | 0.1 | 0.51 | 19.59 | 19.6551 | 19.5636 | 6541609 |
| 1738798200 | 19.51 | 0.17 | 0.88 | 19.44 | 19.54 | 19.4038 | 7114383 |
| 1738711800 | 19.34 | 0.23 | 1.20 | 19.21 | 19.3564 | 19.21 | 8415834 |
| 1738625400 | 19.11 | -0.21 | -1.09 | 18.98 | 19.22 | 18.9401 | 17618334 |
| 1738366200 | 19.32 | -0.2 | -1.02 | 19.5 | 19.59 | 19.3148 | 15972672 |
| 1738279800 | 19.52 | 0.2 | 1.04 | 19.48 | 19.62 | 19.445 | 7305229 |
| 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 | 19.03 | 19.17 | 19.01 | 8932695 |
| 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 | 18.55 | 18.55 | 18.341 | 9271044 |
| 1736379000 | 18.69 | -0.01 | -0.05 | 18.61 | 18.7 | 18.5419 | 8207158 |
| 1736292600 | 18.7 | -0.04 | -0.21 | 18.86 | 18.88 | 18.66 | 7850934 |
| 1736206200 | 18.74 | 0.18 | 0.97 | 18.71 | 18.85 | 18.7 | 12648127 |
| 1735947000 | 18.56 | 0.12 | 0.65 | 18.53 | 18.57 | 18.44 | 7949764 |
| 1735860600 | 18.44 | -0.06 | -0.32 | 18.53 | 18.57 | 18.385 | 10227280 |
| 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 | 13013072 |
| 1735342200 | 18.51 | -0.14 | -0.75 | 18.6 | 18.65 | 18.51 | 11834868 |
| 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 | 17483562 |
| 1734737400 | 18.41 | -0.03 | -0.16 | 18.23 | 18.5399 | 18.21 | 23101282 |
| 1734651000 | 18.44 | -0.02 | -0.11 | 18.56 | 18.5694 | 18.405 | 25752607 |
| 1734564600 | 18.46 | -0.47 | -2.48 | 18.96 | 18.97 | 18.44 | 19536342 |
| 1734478200 | 18.93 | -0.05 | -0.26 | 18.94 | 18.99 | 18.91 | 21063172 |
| 1734391800 | 18.98 | -0.08 | -0.42 | 18.99 | 19.05 | 18.96 | 10901963 |
| 1734132600 | 19.06 | -0.46 | -2.36 | 19.15 | 19.15 | 19 | 14463835 |
| 1734046200 | 19.52 | -0.2 | -1.01 | 19.61 | 19.68 | 19.51 | 9593647 |
| 1733959800 | 19.72 | 0.14 | 0.72 | 19.67 | 19.73 | 19.635 | 7674951 |
| 1733873400 | 19.58 | -0.16 | -0.81 | 19.67 | 19.689 | 19.57 | 8634149 |
| 1733787000 | 19.74 | -0.02 | -0.10 | 19.84 | 19.89 | 19.72 | 6693165 |
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
