Premium
Schwab US REIT (SCHH)
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 | 0.11 | 0.518378887842 | 21.22 | 21.51 | 21.085 | 4578378 | 21.22233254 | SP |
| 4 | 0.28 | 1.33016627078 | 21.05 | 21.51 | 20.149 | 6078006 | 20.82891622 | SP |
| 12 | -1.14 | -5.07343124166 | 22.47 | 23.42 | 20.149 | 5598881 | 21.61038495 | SP |
| 26 | 0.04 | 0.18788163457 | 21.29 | 23.66 | 20.149 | 4886590 | 22.08262176 | SP |
| 52 | 1.09 | 5.38537549407 | 20.24 | 23.66 | 18.4497 | 4065556 | 21.14937411 | SP |
| 156 | -2.425 | -10.2083771838 | 23.755 | 48.16 | 16.6341 | 3102437 | 20.71815661 | SP |
| 260 | -2.365 | -9.98100865161 | 23.695 | 48.16 | 12.61 | 2220010 | 20.54706316 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
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
