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 | -0.1258 | -0.453006841916 | 27.77 | 27.9 | 26.915 | 8012143 | 27.50538547 | SP |
| 4 | 0.0442 | 0.160144927536 | 27.6 | 28.4099 | 26.915 | 7349928 | 27.64757354 | SP |
| 12 | 0.7542 | 2.80476013388 | 26.89 | 28.4099 | 25.79 | 7929912 | 27.17006086 | SP |
| 26 | 2.7442 | 11.0208835341 | 24.9 | 28.4099 | 23.86 | 10830953 | 26.09715905 | SP |
| 52 | 5.4642 | 24.6357078449 | 22.18 | 28.4099 | 21.57 | 10146412 | 24.77433053 | SP |
| 156 | -7.2458 | -20.7675551734 | 34.89 | 41.63 | 17.56 | 7200972 | 25.57440927 | SP |
| 260 | -12.0258 | -30.3145954122 | 39.67 | 41.63 | 17.56 | 6366803 | 28.33217884 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 27.55 | 0.1 | 0.36 | 27.46 | 27.6 | 27.345 | 7085180 |
| 1783636200 | 27.45 | 0.16 | 0.59 | 27.34 | 27.53 | 27.34 | 6471883 |
| 1783549800 | 27.29 | -0.19 | -0.69 | 27.06 | 27.3053 | 26.915 | 10255501 |
| 1783463400 | 27.48 | -0.39 | -1.40 | 27.65 | 27.7 | 27.37 | 7741008 |
| 1783377000 | 27.87 | 0.4 | 1.46 | 27.77 | 27.9 | 27.75 | 7580179 |
| 1783031400 | 27.47 | 0.17 | 0.62 | 27.59 | 27.785 | 27.225 | 8184197 |
| 1782945000 | 27.3 | -0.4 | -1.44 | 27.36 | 27.47 | 27.29 | 5672540 |
| 1782858600 | 27.7 | 0.17 | 0.62 | 27.52 | 27.725 | 27.4904 | 5972133 |
| 1782772200 | 27.53 | 0.13 | 0.47 | 27.43 | 27.53 | 27.165 | 9277903 |
| 1782513000 | 27.4 | -0.24 | -0.87 | 27.33 | 27.5899 | 27.3 | 8293841 |
| 1782426600 | 27.64 | 0.38 | 1.39 | 27.77 | 27.78 | 27.48 | 6412009 |
| 1782340200 | 27.26 | -0.14 | -0.51 | 27.3 | 27.36 | 27.13 | 8550409 |
| 1782253800 | 27.4 | -0.89 | -3.15 | 27.37 | 27.63 | 27.3105 | 8592618 |
| 1782167400 | 28.29 | 0.06 | 0.21 | 28.27 | 28.38 | 28.215 | 7782262 |
| 1781821800 | 28.23 | 0.31 | 1.11 | 28.24 | 28.31 | 28.165 | 6325509 |
| 1781735400 | 27.92 | -0.16 | -0.57 | 28.26 | 28.4099 | 27.87 | 7472870 |
| 1781649000 | 28.08 | 0 | 0.00 | 28.2 | 28.255 | 28.035 | 6515608 |
| 1781562600 | 28.08 | 0.34 | 1.23 | 28.15 | 28.22 | 28.05 | 5090242 |
| 1781303400 | 27.74 | 0.08 | 0.29 | 27.6 | 27.835 | 27.47 | 6107983 |
| 1781217000 | 27.66 | 0.98 | 3.67 | 27.01 | 27.69 | 26.92 | 10298775 |
| 1781130600 | 26.68 | -0.39 | -1.44 | 26.9 | 27.115 | 26.675 | 9765064 |
| 1781044200 | 27.07 | 0 | 0.00 | 27.42 | 27.5 | 26.58 | 9686081 |
| 1780957800 | 27.07 | 0.26 | 0.97 | 27.19 | 27.25 | 27.02 | 9349904 |
| 1780698600 | 26.81 | -1.05 | -3.77 | 27.45 | 27.457 | 26.735 | 11083911 |
| 1780612200 | 27.86 | 0.08 | 0.29 | 27.69 | 27.89 | 27.655 | 5130429 |
| 1780525800 | 27.78 | -0.24 | -0.86 | 27.91 | 27.92 | 27.73 | 7116359 |
| 1780439400 | 28.02 | 0.15 | 0.54 | 27.86 | 28.02 | 27.83 | 8523353 |
| 1780353000 | 27.87 | 0.1 | 0.36 | 27.73 | 27.965 | 27.59 | 9303812 |
| 1780093800 | 27.77 | 0.05 | 0.18 | 27.84 | 27.9599 | 27.75 | 9166342 |
| 1780007400 | 27.72 | 0.08 | 0.29 | 27.49 | 27.81 | 27.44 | 8453086 |
| 1779921000 | 27.64 | -0.14 | -0.50 | 27.75 | 27.7799 | 27.56 | 5835058 |
| 1779834600 | 27.78 | 0.53 | 1.94 | 27.71 | 27.81 | 27.6501 | 7335545 |
| 1779489000 | 27.25 | -0.11 | -0.40 | 27.34 | 27.405 | 27.2301 | 6710100 |
| 1779402600 | 27.36 | 0.2 | 0.74 | 27.02 | 27.4499 | 26.935 | 6481663 |
| 1779316200 | 27.16 | 0.47 | 1.76 | 26.76 | 27.205 | 26.7 | 6860978 |
| 1779229800 | 26.69 | -0.19 | -0.71 | 26.62 | 26.865 | 26.545 | 8185743 |
| 1779143400 | 26.88 | 0.18 | 0.67 | 26.89 | 26.9799 | 26.635 | 9521368 |
| 1778884200 | 26.7 | -0.58 | -2.13 | 26.77 | 26.8 | 26.62 | 7437889 |
| 1778797800 | 27.28 | -0.03 | -0.11 | 27.29 | 27.36 | 27.235 | 5717234 |
| 1778711400 | 27.31 | 0.26 | 0.96 | 27.11 | 27.31 | 27.06 | 6400270 |
| 1778625000 | 27.05 | -0.31 | -1.13 | 27.04 | 27.08 | 26.8 | 7718050 |
| 1778538600 | 27.36 | 0 | 0.00 | 27.32 | 27.43 | 27.32 | 7354390 |
| 1778279400 | 27.36 | 0.45 | 1.67 | 27.24 | 27.36 | 27.185 | 7187810 |
| 1778193000 | 26.91 | -0.46 | -1.68 | 27.46 | 27.46 | 26.905 | 8481552 |
| 1778106600 | 27.37 | 0.72 | 2.70 | 27.31 | 27.42 | 27.2403 | 7002861 |
| 1778020200 | 26.65 | 0.42 | 1.60 | 26.49 | 26.71 | 26.459 | 7388229 |
| 1777933800 | 26.23 | -0.31 | -1.17 | 26.47 | 26.5367 | 26.135 | 8777989 |
| 1777674600 | 26.54 | -0.02 | -0.08 | 26.58 | 26.7351 | 26.52 | 9092695 |
| 1777588200 | 26.56 | 0.65 | 2.51 | 26.24 | 26.62 | 26.21 | 5452257 |
| 1777501800 | 25.91 | -0.25 | -0.96 | 26.06 | 26.075 | 25.79 | 9528545 |
| 1777415400 | 26.16 | -0.11 | -0.42 | 26.17 | 26.225 | 26.04 | 8972710 |
| 1777329000 | 26.27 | -0.04 | -0.15 | 26.38 | 26.43 | 26.25 | 7470419 |
| 1777069800 | 26.31 | 0.17 | 0.65 | 26.21 | 26.36 | 26.1443 | 8047204 |
| 1776983400 | 26.14 | -0.26 | -0.98 | 26.29 | 26.4 | 25.8601 | 11213008 |
| 1776897000 | 26.4 | 0.22 | 0.84 | 26.41 | 26.42 | 26.2901 | 7394262 |
| 1776810600 | 26.18 | -0.58 | -2.17 | 26.62 | 26.655 | 26.1499 | 10857853 |
| 1776724200 | 26.76 | -0.12 | -0.45 | 26.7 | 26.77 | 26.555 | 9323446 |
| 1776465000 | 26.88 | 0.37 | 1.40 | 26.89 | 27.0799 | 26.8099 | 10080056 |
| 1776378600 | 26.51 | 0.01 | 0.04 | 26.6 | 26.62 | 26.4099 | 9367602 |
| 1776292200 | 26.5 | -0.11 | -0.41 | 26.51 | 26.545 | 26.425 | 7994512 |
| 1776205800 | 26.61 | 0.29 | 1.10 | 26.47 | 26.64 | 26.4201 | 9437910 |
| 1776119400 | 26.32 | 0.17 | 0.65 | 25.92 | 26.35 | 25.89 | 10561653 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
