Premium
Schwab US REIT (SCHH)
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 | 0.28 | 1.300510915 | 21.53 | 22.0199 | 21.44 | 5928456 | 21.72387088 | SP |
| 4 | 0.51 | 2.39436619718 | 21.3 | 22.0199 | 20.855 | 5856414 | 21.51193615 | SP |
| 12 | -0.76 | -3.36730172796 | 22.57 | 22.73 | 20.149 | 6008419 | 21.25571443 | SP |
| 26 | -0.55 | -2.45974955277 | 22.36 | 23.66 | 20.149 | 5324055 | 22.02429676 | SP |
| 52 | 2.02 | 10.2071753411 | 19.79 | 23.66 | 18.4497 | 4261994 | 21.29842907 | SP |
| 156 | -24.95 | -53.3575705731 | 46.76 | 48.16 | 16.6341 | 3227250 | 20.66626386 | SP |
| 260 | -0.8 | -3.53825740823 | 22.61 | 48.16 | 12.61 | 2309626 | 20.57087496 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740612600 | 21.81 | -0.12 | -0.55 | 21.96 | 21.995 | 21.72 | 5100089 |
| 1740526200 | 21.93 | 0.28 | 1.29 | 21.71 | 22.0199 | 21.71 | 5406207 |
| 1740439800 | 21.65 | 0.07 | 0.32 | 21.59 | 21.7799 | 21.49 | 6957532 |
| 1740180600 | 21.58 | -0.14 | -0.64 | 21.73 | 21.78 | 21.44 | 7089589 |
| 1740094200 | 21.72 | 0.16 | 0.74 | 21.53 | 21.76 | 21.4659 | 5088863 |
| 1740007800 | 21.56 | -0.04 | -0.19 | 21.51 | 21.64 | 21.465 | 5939021 |
| 1739921400 | 21.6 | 0.08 | 0.37 | 21.47 | 21.68 | 21.435 | 5959107 |
| 1739575800 | 21.52 | -0.11 | -0.51 | 21.68 | 21.78 | 21.5 | 4772106 |
| 1739489400 | 21.63 | 0.2 | 0.93 | 21.38 | 21.67 | 21.355 | 6163805 |
| 1739403000 | 21.43 | -0.19 | -0.88 | 21.21 | 21.495 | 21.19 | 5930511 |
| 1739316600 | 21.62 | 0.14 | 0.65 | 21.4 | 21.62 | 21.36 | 4357735 |
| 1739230200 | 21.48 | -0.01 | -0.05 | 21.51 | 21.5277 | 21.315 | 4802370 |
| 1738971000 | 21.49 | -0.06 | -0.28 | 21.59 | 21.6 | 21.369 | 5971389 |
| 1738884600 | 21.55 | 0.1 | 0.47 | 21.57 | 21.59 | 21.4001 | 5877293 |
| 1738798200 | 21.45 | 0.29 | 1.37 | 21.35 | 21.535 | 21.2091 | 7435544 |
| 1738711800 | 21.16 | -0.03 | -0.14 | 21.04 | 21.2351 | 20.9682 | 5536308 |
| 1738625400 | 21.19 | -0.03 | -0.14 | 21.02 | 21.275 | 20.855 | 6243020 |
| 1738366200 | 21.22 | -0.06 | -0.28 | 21.23 | 21.4399 | 21.165 | 7203509 |
| 1738279800 | 21.28 | 0.25 | 1.19 | 21.3 | 21.4586 | 21.1 | 5437862 |
| 1738193400 | 21.03 | -0.27 | -1.27 | 21.3 | 21.36 | 20.905 | 4881391 |
| 1738107000 | 21.3 | -0.3 | -1.39 | 21.51 | 21.51 | 21.2499 | 4749561 |
| 1738020600 | 21.6 | 0.27 | 1.27 | 21.29 | 21.6 | 21.29 | 6629689 |
| 1737761400 | 21.33 | 0.24 | 1.14 | 21.2 | 21.455 | 21.1702 | 3705425 |
| 1737675000 | 21.09 | 0 | 0.00 | 21.09 | 21.09 | 21.09 | 0 |
| 1737588600 | 21.09 | -0.39 | -1.82 | 21.43 | 21.47 | 21.085 | 5063350 |
| 1737502200 | 21.48 | 0.36 | 1.70 | 21.2 | 21.51 | 21.2 | 4326255 |
| 1737156600 | 21.12 | -0.01 | -0.05 | 21.22 | 21.2591 | 21.11 | 4345530 |
| 1737070200 | 21.13 | 0.44 | 2.13 | 20.77 | 21.145 | 20.6899 | 4160309 |
| 1736983800 | 20.69 | 0.01 | 0.05 | 21.12 | 21.2 | 20.685 | 4632260 |
| 1736897400 | 20.68 | 0.21 | 1.03 | 20.51 | 20.71 | 20.5 | 6573384 |
| 1736811000 | 20.47 | 0.27 | 1.34 | 20.2 | 20.495 | 20.149 | 5578771 |
| 1736551800 | 20.2 | -0.49 | -2.37 | 20.4 | 20.44 | 20.2 | 7301473 |
| 1736379000 | 20.69 | 0.05 | 0.24 | 20.64 | 20.715 | 20.45 | 6135424 |
| 1736292600 | 20.64 | -0.15 | -0.72 | 20.9 | 20.99 | 20.6 | 7814083 |
| 1736206200 | 20.79 | -0.33 | -1.56 | 21.13 | 21.1701 | 20.79 | 9902358 |
| 1735947000 | 21.12 | 0.26 | 1.25 | 20.9 | 21.1401 | 20.8325 | 5559965 |
| 1735860600 | 20.86 | -0.2 | -0.95 | 21.04 | 21.07 | 20.7924 | 6925293 |
| 1735687800 | 21.06 | 0.22 | 1.06 | 21.01 | 21.0805 | 20.845 | 7267479 |
| 1735601400 | 20.84 | -0.1 | -0.48 | 20.87 | 20.895 | 20.635 | 5341965 |
| 1735342200 | 20.94 | -0.2 | -0.95 | 21.05 | 21.1899 | 20.885 | 6320202 |
| 1735255800 | 21.14 | 0.04 | 0.19 | 21.01 | 21.1661 | 20.93 | 11589464 |
| 1735077840 | 21.1 | 0.13 | 0.62 | 20.9 | 21.12 | 20.86 | 3356620 |
| 1734996600 | 20.97 | 0.1 | 0.48 | 20.81 | 20.98 | 20.73 | 24499960 |
| 1734737400 | 20.87 | 0.32 | 1.56 | 20.56 | 21.11 | 20.56 | 9418190 |
| 1734651000 | 20.55 | -0.32 | -1.53 | 20.9 | 21.055 | 20.535 | 6784974 |
| 1734564600 | 20.87 | -0.88 | -4.05 | 21.68 | 21.78 | 20.855 | 4465682 |
| 1734478200 | 21.75 | -0.07 | -0.32 | 21.72 | 21.9199 | 21.66 | 4914754 |
| 1734391800 | 21.82 | -0.1 | -0.46 | 21.93 | 22.07 | 21.81 | 4881888 |
| 1734132600 | 21.92 | -0.04 | -0.18 | 21.93 | 22 | 21.84 | 5617237 |
| 1734046200 | 21.96 | -0.01 | -0.05 | 21.93 | 22.2052 | 21.93 | 3886272 |
| 1733959800 | 21.97 | -0.34 | -1.52 | 22.09 | 22.17 | 21.93 | 4542067 |
| 1733873400 | 22.31 | -0.35 | -1.54 | 22.64 | 22.64 | 22.23 | 3261347 |
| 1733787000 | 22.66 | 0.07 | 0.31 | 22.61 | 22.71 | 22.575 | 3198762 |
| 1733527800 | 22.59 | -0.04 | -0.18 | 22.66 | 22.73 | 22.465 | 3011754 |
| 1733441400 | 22.63 | -0.03 | -0.13 | 22.57 | 22.635 | 22.4849 | 2539602 |
| 1733355000 | 22.66 | -0.05 | -0.22 | 22.7 | 22.73 | 22.535 | 3335979 |
| 1733268600 | 22.71 | -0.13 | -0.57 | 22.87 | 22.912 | 22.6801 | 3334051 |
| 1733182200 | 22.84 | -0.29 | -1.25 | 23.07 | 23.07 | 22.755 | 5582165 |
| 1732917840 | 23.13 | -0.13 | -0.56 | 23.32 | 23.36 | 23.12 | 3512919 |
| 1732750200 | 23.26 | 0.15 | 0.65 | 23.22 | 23.42 | 23.22 | 2491852 |
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
