Premium
Schwab US Large Cap Growth (SCHG)
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 | -0.68 | -2.33837689133 | 29.08 | 29.14 | 27.8001 | 10946620 | 28.48022377 | SP |
| 4 | 0.4 | 1.42857142857 | 28 | 29.14 | 27.2601 | 9412678 | 28.28026669 | SP |
| 12 | 0.79 | 2.86128214415 | 27.61 | 29.14 | 26.865 | 7284288 | 28.18424062 | SP |
| 26 | -70.89 | -71.3969181186 | 99.29 | 105.66 | 25.91 | 4342091 | 36.38127518 | SP |
| 52 | -57.74 | -67.0304156025 | 86.14 | 105.74 | 25.91 | 2859150 | 50.29494129 | SP |
| 156 | -44.125 | -60.8410892796 | 72.525 | 143.961 | 25.91 | 1736210 | 58.22670859 | SP |
| 260 | -20.2 | -41.5637860082 | 48.6 | 143.961 | 25.91 | 1243873 | 58.48271438 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366200 | 28.45 | -0.09 | -0.32 | 28.8 | 28.96 | 28.4 | 12012788 |
| 1738279800 | 28.54 | 0.07 | 0.25 | 28.5 | 28.705 | 28.2501 | 9867364 |
| 1738193400 | 28.47 | -0.21 | -0.73 | 28.57 | 28.5878 | 28.24 | 11979023 |
| 1738107000 | 28.68 | 0.63 | 2.25 | 28.16 | 28.736 | 27.985 | 9644377 |
| 1738020600 | 28.05 | -0.85 | -2.94 | 27.84 | 28.25 | 27.8001 | 14285346 |
| 1737761400 | 28.9 | 0.02 | 0.07 | 29.08 | 29.14 | 28.8 | 8934445 |
| 1737675000 | 28.88 | 0 | 0.00 | 28.88 | 28.88 | 28.88 | 0 |
| 1737588600 | 28.88 | 0.41 | 1.44 | 28.74 | 28.97 | 28.73 | 10251742 |
| 1737502200 | 28.47 | 0.18 | 0.64 | 28.43 | 28.51 | 28.1611 | 10602106 |
| 1737156600 | 28.29 | 0.37 | 1.33 | 28.4 | 28.4199 | 28.175 | 8461898 |
| 1737070200 | 27.92 | -0.26 | -0.92 | 28.27 | 28.3 | 27.915 | 6424708 |
| 1736983800 | 28.18 | 0.67 | 2.44 | 27.94 | 28.23 | 27.8411 | 9154239 |
| 1736897400 | 27.51 | -0.12 | -0.43 | 27.81 | 27.85 | 27.35 | 7742430 |
| 1736811000 | 27.63 | -0.08 | -0.29 | 27.34 | 27.64 | 27.2601 | 8275670 |
| 1736551800 | 27.71 | -0.44 | -1.56 | 27.95 | 27.96 | 27.5 | 9708478 |
| 1736379000 | 28.15 | 0.04 | 0.14 | 28.14 | 28.24 | 27.89 | 10318990 |
| 1736292600 | 28.11 | -0.56 | -1.95 | 28.76 | 28.768 | 28 | 8856008 |
| 1736206200 | 28.67 | 0.35 | 1.24 | 28.63 | 28.8517 | 28.526 | 8391964 |
| 1735947000 | 28.32 | 0.48 | 1.72 | 28 | 28.3451 | 27.9634 | 8288779 |
| 1735860600 | 27.84 | -0.03 | -0.11 | 28.02 | 28.185 | 27.57 | 10545204 |
| 1735687800 | 27.87 | -0.27 | -0.96 | 28.21 | 28.26 | 27.83 | 9101801 |
| 1735601400 | 28.14 | -0.34 | -1.19 | 28.07 | 28.35 | 27.9301 | 7553092 |
| 1735342200 | 28.48 | -0.42 | -1.45 | 28.73 | 28.73 | 28.22 | 7856435 |
| 1735255800 | 28.9 | -0.04 | -0.14 | 28.88 | 28.98 | 28.73 | 8794539 |
| 1735077840 | 28.94 | 0.37 | 1.30 | 28.65 | 28.94 | 28.6344 | 3694350 |
| 1734996600 | 28.57 | 0.27 | 0.95 | 28.38 | 28.5997 | 28.175 | 7508191 |
| 1734737400 | 28.3 | 0.31 | 1.11 | 27.81 | 28.59 | 27.72 | 7727543 |
| 1734651000 | 27.99 | 0.02 | 0.07 | 28.31 | 28.355 | 27.97 | 10012307 |
| 1734564600 | 27.97 | -1 | -3.45 | 28.96 | 29.07 | 27.89 | 14137835 |
| 1734478200 | 28.97 | -0.13 | -0.45 | 28.98 | 29.02 | 28.81 | 7437840 |
| 1734391800 | 29.1 | 0.34 | 1.18 | 28.86 | 29.14 | 28.86 | 6297543 |
| 1734132600 | 28.76 | 0.09 | 0.31 | 28.83 | 28.94 | 28.6012 | 6564060 |
| 1734046200 | 28.67 | -0.21 | -0.73 | 28.76 | 28.82 | 28.65 | 6113230 |
| 1733959800 | 28.88 | 0.45 | 1.58 | 28.61 | 28.8999 | 28.561 | 5095648 |
| 1733873400 | 28.43 | -0.08 | -0.28 | 28.58 | 28.72 | 28.3613 | 5735062 |
| 1733787000 | 28.51 | -0.2 | -0.70 | 28.67 | 28.68 | 28.39 | 5880553 |
| 1733527800 | 28.71 | 0.21 | 0.74 | 28.57 | 28.7199 | 28.555 | 5951692 |
| 1733441400 | 28.5 | -0.1 | -0.35 | 28.6 | 28.62 | 28.47 | 5686940 |
| 1733355000 | 28.6 | 0.44 | 1.56 | 28.38 | 28.6052 | 28.35 | 5624896 |
| 1733268600 | 28.16 | 0.13 | 0.46 | 27.99 | 28.165 | 27.94 | 4979552 |
| 1733182200 | 28.03 | 0.24 | 0.86 | 27.87 | 28.06 | 27.84 | 7084308 |
| 1732917840 | 27.79 | 0.23 | 0.83 | 27.6 | 27.8297 | 27.5701 | 2669384 |
| 1732750200 | 27.56 | -0.18 | -0.65 | 27.68 | 27.6899 | 27.3997 | 4700692 |
| 1732663800 | 27.74 | 0.22 | 0.80 | 27.62 | 27.76 | 27.61 | 5048135 |
| 1732577400 | 27.52 | 0.03 | 0.11 | 27.68 | 27.7476 | 27.38 | 5657854 |
| 1732318200 | 27.49 | 0.04 | 0.15 | 27.42 | 27.525 | 27.342 | 5353976 |
| 1732231800 | 27.45 | 0.05 | 0.18 | 27.57 | 27.6099 | 27.11 | 6191636 |
| 1732145400 | 27.4 | 0.03 | 0.11 | 27.4 | 27.4 | 27.04 | 5648263 |
| 1732059000 | 27.37 | 0.27 | 1.00 | 26.95 | 27.39 | 26.9201 | 4429923 |
| 1731972600 | 27.1 | 0.12 | 0.44 | 27.01 | 27.1868 | 26.91 | 4586200 |
| 1731713400 | 26.98 | -0.56 | -2.03 | 27.3 | 27.305 | 26.865 | 6371463 |
| 1731627000 | 27.54 | -0.23 | -0.83 | 27.77 | 27.79 | 27.48 | 4693866 |
| 1731540600 | 27.77 | -0.02 | -0.07 | 27.81 | 27.93 | 27.69 | 5737497 |
| 1731454200 | 27.79 | -0.03 | -0.11 | 27.79 | 27.8597 | 27.616349 | 5044376 |
| 1731367800 | 27.82 | 0.07 | 0.25 | 27.83 | 27.88 | 27.6601 | 4807455 |
| 1731108600 | 27.75 | 0.13 | 0.47 | 27.61 | 27.79 | 27.61 | 4883405 |
| 1731022200 | 27.62 | 0.44 | 1.62 | 27.34 | 27.65 | 27.3254 | 5699200 |
| 1730935800 | 27.18 | 0.74 | 2.80 | 26.99 | 27.21 | 26.8499 | 6419064 |
| 1730849400 | 26.44 | 0.39 | 1.50 | 26.13 | 26.44 | 26.1201 | 4011140 |
| 1730763000 | 26.05 | -0.1 | -0.38 | 26.09 | 26.21 | 25.965 | 4024391 |
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
