Premium
Schwab US Large Cap Growth (SCHG)
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 | -0.61 | -2.28037383178 | 26.75 | 27.4701 | 25.94 | 17319187 | 26.60600355 | SP |
| 4 | -2.6 | -9.04662491301 | 28.74 | 29.02 | 25.94 | 11221981 | 27.51138829 | SP |
| 12 | -2.69 | -9.33055844606 | 28.83 | 29.14 | 25.94 | 9758849 | 28.00039353 | SP |
| 26 | -71.01 | -73.0931549151 | 97.15 | 105.66 | 25.91 | 6255883 | 30.18337562 | SP |
| 52 | -65.32 | -71.4191996501 | 91.46 | 105.74 | 25.91 | 3764339 | 42.42447736 | SP |
| 156 | -112.52 | -81.1481321217 | 138.66 | 139.135 | 25.91 | 2064175 | 52.75492744 | SP |
| 260 | -15.425 | -37.1105497414 | 41.565 | 143.961 | 25.91 | 1436064 | 54.16959038 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 26.17 | 0.08 | 0.31 | 26.02 | 26.295 | 25.5401 | 16820670 |
| 1741303800 | 26.09 | -0.73 | -2.72 | 26.34 | 26.655 | 25.9621 | 14895554 |
| 1741217400 | 26.82 | 0.38 | 1.44 | 26.5 | 26.905 | 26.25 | 13250513 |
| 1741131000 | 26.44 | -0.15 | -0.56 | 26.3 | 26.88 | 25.94 | 25667527 |
| 1741044600 | 26.59 | -0.69 | -2.53 | 27.4 | 27.4701 | 26.385 | 18780276 |
| 1740785400 | 27.28 | 0.47 | 1.75 | 26.75 | 27.295 | 26.58 | 13965407 |
| 1740699000 | 26.81 | -0.69 | -2.51 | 27.71 | 27.75 | 26.78 | 12731132 |
| 1740612600 | 27.5 | 0.11 | 0.40 | 27.53 | 27.8 | 27.3301 | 11456292 |
| 1740526200 | 27.39 | -0.31 | -1.12 | 27.635 | 27.65 | 27.1 | 13004343 |
| 1740439800 | 27.7 | -0.31 | -1.11 | 28.11 | 28.18 | 27.64 | 12344097 |
| 1740180600 | 28.01 | -0.72 | -2.51 | 28.7 | 28.7189 | 27.98 | 10995663 |
| 1740094200 | 28.73 | -0.16 | -0.55 | 28.84 | 28.86 | 28.5 | 7737394 |
| 1740007800 | 28.89 | -0.02 | -0.07 | 28.85 | 28.95 | 28.72 | 8863388 |
| 1739921400 | 28.91 | -0.03 | -0.10 | 29 | 29.02 | 28.72 | 8915811 |
| 1739575800 | 28.94 | 0.07 | 0.24 | 28.87 | 28.965 | 28.82 | 6090202 |
| 1739489400 | 28.87 | 0.33 | 1.16 | 28.57 | 28.89 | 28.5103 | 8421704 |
| 1739403000 | 28.54 | -0.03 | -0.11 | 28.26 | 28.6 | 28.2201 | 7381141 |
| 1739316600 | 28.57 | -0.11 | -0.38 | 28.53 | 28.6688 | 28.45 | 5480578 |
| 1739230200 | 28.68 | 0.26 | 0.91 | 28.58 | 28.7399 | 28.5609 | 6078417 |
| 1738971000 | 28.42 | -0.31 | -1.08 | 28.74 | 28.87 | 28.3617 | 7793461 |
| 1738884600 | 28.73 | 0.14 | 0.49 | 28.61 | 28.74 | 28.5198 | 6836801 |
| 1738798200 | 28.59 | 0.07 | 0.25 | 28.4 | 28.59 | 28.3 | 6010988 |
| 1738711800 | 28.52 | 0.36 | 1.28 | 28.24 | 28.5375 | 28.21 | 10481148 |
| 1738625400 | 28.16 | -0.29 | -1.02 | 27.89 | 28.33 | 27.8 | 12818549 |
| 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 |
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
