Premium
Schwab US REIT (SCHH)
AMEX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.26 | -5.74555403557 | 21.93 | 22.07 | 20.535 | 5332907 | 21.3459012 | SP |
| 4 | -2 | -8.8222320247 | 22.67 | 23.42 | 20.535 | 4063474 | 22.2145309 | SP |
| 12 | -2.43 | -10.5194805195 | 23.1 | 23.42 | 20.535 | 4753474 | 22.49723981 | SP |
| 26 | 0.82 | 4.13098236776 | 19.85 | 23.66 | 19.48 | 4140387 | 22.21611627 | SP |
| 52 | 0.13 | 0.632911392405 | 20.54 | 23.66 | 18.4497 | 3690480 | 21.14339875 | SP |
| 156 | -4.28 | -17.1543086172 | 24.95 | 48.16 | 16.6341 | 2928154 | 20.75583971 | SP |
| 260 | -1.885 | -8.35734870317 | 22.555 | 48.16 | 12.61 | 2115950 | 20.545177 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732663800 | 23.11 | 0.09 | 0.39 | 22.96 | 23.145 | 22.895 | 3597247 |
| 1732577400 | 23.02 | 0.28 | 1.23 | 22.84 | 23.1299 | 22.8 | 4762884 |
| 1732318200 | 22.74 | 0.15 | 0.66 | 22.67 | 22.7751 | 22.6599 | 3484573 |
| 1732231800 | 22.59 | 0.14 | 0.62 | 22.45 | 22.6699 | 22.38 | 4073130 |
| 1732145400 | 22.45 | -0.07 | -0.31 | 22.43 | 22.485 | 22.29 | 3290648 |
| 1732059000 | 22.52 | 0.14 | 0.63 | 22.31 | 22.555 | 22.2106 | 4307459 |
| 1731972600 | 22.38 | 0.15 | 0.67 | 22.17 | 22.38 | 22.08 | 8015629 |
| 1731713400 | 22.23 | 0.06 | 0.27 | 22.11 | 22.2665 | 22.02 | 6495266 |
| 1731627000 | 22.17 | -0.22 | -0.98 | 22.35 | 22.35 | 22.125 | 3558402 |
| 1731540600 | 22.39 | 0.13 | 0.58 | 22.4 | 22.56 | 22.33 | 4134159 |
| 1731454200 | 22.26 | -0.27 | -1.20 | 22.45 | 22.55 | 22.23 | 3656959 |
| 1731367800 | 22.53 | -0.15 | -0.66 | 22.64 | 22.795 | 22.525 | 3443771 |
| 1731108600 | 22.68 | 0.34 | 1.52 | 22.43 | 22.725 | 22.4 | 5251301 |
| 1731022200 | 22.34 | 0.2 | 0.90 | 22.18 | 22.395 | 22.13 | 7752125 |
| 1730935800 | 22.14 | -0.47 | -2.08 | 22.61 | 22.61 | 21.8799 | 6277001 |
| 1730849400 | 22.61 | 0.28 | 1.25 | 22.22 | 22.61 | 22.15 | 4144596 |
| 1730763000 | 22.33 | 0.23 | 1.04 | 22.16 | 22.385 | 22.15 | 7214601 |
| 1730500200 | 22.1 | -0.24 | -1.07 | 22.47 | 22.5179 | 22.085 | 7406197 |
| 1730413800 | 22.34 | -0.37 | -1.63 | 22.56 | 22.6873 | 22.325 | 5417229 |
| 1730327400 | 22.71 | 0.08 | 0.35 | 22.66 | 22.905 | 22.635 | 4235662 |
| 1730241000 | 22.63 | -0.2 | -0.88 | 22.73 | 22.855 | 22.58 | 4087204 |
| 1730154600 | 22.83 | 0.07 | 0.31 | 22.9 | 23.045 | 22.7902 | 5739566 |
| 1729895400 | 22.76 | -0.22 | -0.96 | 23.13 | 23.21 | 22.74 | 4819983 |
| 1729809000 | 22.98 | -0.02 | -0.09 | 22.97 | 23.12 | 22.935 | 4067721 |
| 1729722600 | 23 | 0.23 | 1.01 | 22.73 | 23.04 | 22.73 | 3362487 |
| 1729636200 | 22.77 | 0.06 | 0.26 | 22.65 | 22.86 | 22.61 | 4317277 |
| 1729549800 | 22.71 | -0.47 | -2.03 | 23.06 | 23.13 | 22.69 | 4722862 |
| 1729290600 | 23.18 | 0.16 | 0.70 | 23.07 | 23.185 | 22.99 | 3249091 |
| 1729204200 | 23.02 | -0.18 | -0.78 | 23.11 | 23.14 | 22.94 | 3068547 |
| 1729117800 | 23.2 | 0.24 | 1.05 | 23 | 23.24 | 22.95 | 4195585 |
| 1729031400 | 22.96 | 0.3 | 1.32 | 22.75 | 23.1402 | 22.75 | 6646288 |
| 1728945000 | 22.66 | 0.14 | 0.62 | 22.47 | 22.7099 | 22.39 | 2903670 |
| 1728685800 | 22.52 | 0.21 | 0.94 | 22.41 | 22.52 | 22.36 | 3891311 |
| 1728599400 | 22.31 | -0.16 | -0.71 | 22.39 | 22.5487 | 22.2201 | 2439551 |
| 1728513000 | 22.47 | 0 | 0.00 | 22.42 | 22.485 | 22.3299 | 2297478 |
| 1728426600 | 22.47 | 0.01 | 0.04 | 22.52 | 22.58 | 22.37 | 5866980 |
| 1728340200 | 22.46 | -0.14 | -0.62 | 22.5 | 22.5 | 22.3449 | 3653388 |
| 1728081000 | 22.6 | -0.14 | -0.62 | 22.61 | 22.66 | 22.41 | 22152848 |
| 1727994600 | 22.74 | -0.17 | -0.74 | 22.87 | 22.895 | 22.65 | 3319703 |
| 1727908200 | 22.91 | -0.1 | -0.43 | 22.83 | 22.9599 | 22.779 | 5202634 |
| 1727821800 | 23.01 | -0.16 | -0.69 | 23.23 | 23.27 | 22.92 | 5787787 |
| 1727735400 | 23.17 | 0.16 | 0.70 | 22.94 | 23.19 | 22.89 | 5179848 |
| 1727476200 | 23.01 | 0.05 | 0.22 | 23.1 | 23.1901 | 22.97 | 3603002 |
| 1727389800 | 22.96 | -0.25 | -1.08 | 23.21 | 23.22 | 22.8921 | 3842711 |
| 1727303400 | 23.21 | -0.26 | -1.11 | 23.37 | 23.41 | 23.14 | 3034652 |
| 1727217000 | 23.47 | 0.02 | 0.09 | 23.36 | 23.54 | 23.26 | 2550933 |
| 1727130600 | 23.45 | 0.26 | 1.12 | 23.31 | 23.47 | 23.31 | 3376186 |
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
