Premium
Schwab 1000 Index ETF (SCHK)
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 | 0.7 | 2.47787610619 | 28.25 | 28.95 | 27.8 | 641572 | 28.32423574 | SP |
| 4 | 0.87 | 3.09829059829 | 28.08 | 29.09 | 27.8 | 573628 | 28.49847757 | SP |
| 12 | 0.91 | 3.24536376605 | 28.04 | 29.54 | 27.4177 | 465696 | 28.66555001 | SP |
| 26 | -24.89 | -46.2295690936 | 53.84 | 55.62 | 27.4177 | 296144 | 34.74136034 | SP |
| 52 | -16.64 | -36.4992322878 | 45.59 | 55.62 | 27.4177 | 281309 | 41.59143147 | SP |
| 156 | -15.93 | -35.4946524064 | 44.88 | 55.62 | 27.4177 | 252193 | 40.63780247 | SP |
| 260 | -3.64 | -11.169070267 | 32.59 | 55.62 | 19.01 | 243257 | 38.73299685 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156600 | 28.94 | 0.28 | 0.98 | 28.97 | 29.0287 | 28.86 | 612876 |
| 1737070200 | 28.66 | -0.03 | -0.10 | 28.74 | 28.77 | 28.62 | 573506 |
| 1736983800 | 28.69 | 0.51 | 1.81 | 28.61 | 28.74 | 28.54 | 554834 |
| 1736897400 | 28.18 | 0.05 | 0.18 | 28.25 | 28.305 | 28 | 761620 |
| 1736811000 | 28.13 | 0.05 | 0.18 | 27.81 | 28.13 | 27.8 | 724602 |
| 1736551800 | 28.08 | -0.42 | -1.47 | 28.33 | 28.33 | 27.97 | 712771 |
| 1736379000 | 28.5 | 0.04 | 0.14 | 28.45 | 28.55 | 28.29 | 775739 |
| 1736292600 | 28.46 | -0.32 | -1.11 | 28.88 | 28.91 | 28.37 | 624875 |
| 1736206200 | 28.78 | 0.16 | 0.56 | 28.82 | 28.9988 | 28.71 | 688187 |
| 1735947000 | 28.62 | 0.37 | 1.31 | 28.4 | 28.6401 | 28.335 | 322654 |
| 1735860600 | 28.25 | -0.06 | -0.21 | 28.46 | 28.56 | 28.05 | 700092 |
| 1735687800 | 28.31 | -0.1 | -0.35 | 28.48 | 28.52 | 28.23 | 514129 |
| 1735601400 | 28.41 | -0.32 | -1.11 | 28.42 | 28.57 | 28.22 | 618359 |
| 1735342200 | 28.73 | -0.31 | -1.07 | 28.87 | 28.87 | 28.53 | 460498 |
| 1735255800 | 29.04 | 0 | 0.00 | 28.93 | 29.09 | 28.89 | 454653 |
| 1735077840 | 29.04 | 0.31 | 1.08 | 28.76 | 29.04 | 28.76 | 320650 |
| 1734996600 | 28.73 | 0.18 | 0.63 | 28.57 | 28.745 | 28.39 | 524374 |
| 1734737400 | 28.55 | 0.33 | 1.17 | 28.11 | 28.78 | 28.0701 | 656422 |
| 1734651000 | 28.22 | -0.04 | -0.14 | 28.5 | 28.57 | 28.22 | 739955 |
| 1734564600 | 28.26 | -0.88 | -3.02 | 29.15 | 29.2399 | 28.23 | 869654 |
| 1734478200 | 29.14 | -0.16 | -0.55 | 29.17 | 29.1999 | 29.083 | 691493 |
| 1734391800 | 29.3 | 0.13 | 0.45 | 29.22 | 29.3482 | 29.2123 | 592685 |
| 1734132600 | 29.17 | -0.01 | -0.03 | 29.29 | 29.305 | 29.095 | 351585 |
| 1734046200 | 29.18 | -0.17 | -0.58 | 29.31 | 29.3199 | 29.18 | 388126 |
| 1733959800 | 29.35 | 0.16 | 0.55 | 29.26 | 29.38 | 29.24 | 550098 |
| 1733873400 | 29.19 | -0.13 | -0.44 | 29.36 | 29.36 | 29.17 | 528210 |
| 1733787000 | 29.32 | -0.18 | -0.61 | 29.5 | 29.5 | 29.285 | 379757 |
| 1733527800 | 29.5 | 0.07 | 0.24 | 29.49 | 29.54 | 29.455 | 252762 |
| 1733441400 | 29.43 | -0.05 | -0.17 | 29.52 | 29.525 | 29.4001 | 330227 |
| 1733355000 | 29.48 | 0.19 | 0.65 | 29.4 | 29.5 | 29.36 | 417860 |
| 1733268600 | 29.29 | 0.01 | 0.03 | 29.27 | 29.3 | 29.21 | 434160 |
| 1733182200 | 29.28 | 0.06 | 0.21 | 29.27 | 29.31 | 29.22 | 422824 |
| 1732917840 | 29.22 | 0.16 | 0.55 | 29.12 | 29.275 | 29.1 | 216540 |
| 1732750200 | 29.06 | -0.1 | -0.34 | 29.15 | 29.16 | 28.98 | 278745 |
| 1732663800 | 29.16 | 0.15 | 0.52 | 29.08 | 29.175 | 29.0298 | 296429 |
| 1732577400 | 29.01 | 0.1 | 0.35 | 29.1 | 29.1798 | 28.91 | 489917 |
| 1732318200 | 28.91 | 0.13 | 0.45 | 28.78 | 28.9301 | 28.78 | 320937 |
| 1732231800 | 28.78 | 0.19 | 0.66 | 28.75 | 28.85 | 28.495 | 356098 |
| 1732145400 | 28.59 | 0.02 | 0.07 | 28.59 | 28.61 | 28.32 | 335928 |
| 1732059000 | 28.57 | 0.12 | 0.42 | 28.3 | 28.6099 | 28.26 | 371825 |
| 1731972600 | 28.45 | 0.13 | 0.46 | 28.37 | 28.515 | 28.31 | 295454 |
| 1731713400 | 28.32 | -0.39 | -1.36 | 28.51 | 28.5428 | 28.24 | 738266 |
| 1731627000 | 28.71 | -0.18 | -0.62 | 28.92 | 28.93 | 28.66 | 607618 |
| 1731540600 | 28.89 | -0.01 | -0.03 | 28.93 | 29.01 | 28.82 | 618379 |
| 1731454200 | 28.9 | -0.1 | -0.34 | 28.99 | 29.0132 | 28.78 | 434085 |
| 1731367800 | 29 | 0.06 | 0.21 | 29.01 | 29.0499 | 28.92 | 532575 |
| 1731108600 | 28.94 | 0.13 | 0.45 | 28.8 | 28.995 | 28.8 | 645237 |
| 1731022200 | 28.81 | 0.22 | 0.77 | 28.66 | 28.8501 | 28.66 | 550143 |
| 1730935800 | 28.59 | 0.76 | 2.73 | 28.48 | 28.62 | 28.3 | 539522 |
| 1730849400 | 27.83 | 0.33 | 1.20 | 27.55 | 27.835 | 27.54 | 199201 |
| 1730763000 | 27.5 | -0.06 | -0.22 | 27.55 | 27.6189 | 27.4177 | 308329 |
| 1730500200 | 27.56 | 0.11 | 0.40 | 27.58 | 27.77 | 27.535 | 216661 |
| 1730413800 | 27.45 | -0.52 | -1.86 | 27.79 | 27.79 | 27.45 | 393293 |
| 1730327400 | 27.97 | -0.08 | -0.29 | 28.02 | 28.13 | 27.935 | 309889 |
| 1730241000 | 28.05 | 0.05 | 0.18 | 27.96 | 28.09 | 27.8901 | 211528 |
| 1730154600 | 28 | 0.1 | 0.36 | 28.05 | 28.0707 | 27.99 | 232079 |
| 1729895400 | 27.9 | -0.02 | -0.07 | 28.04 | 28.16 | 27.86 | 203359 |
| 1729809000 | 27.92 | 0.07 | 0.25 | 27.93 | 27.9398 | 27.79 | 220810 |
| 1729722600 | 27.85 | -0.26 | -0.92 | 28.01 | 28.02 | 27.67 | 288451 |
| 1729636200 | 28.11 | -0.02 | -0.07 | 28 | 28.15 | 27.97 | 211135 |
| 1729549800 | 28.13 | -0.05 | -0.18 | 28.14 | 28.1901 | 27.99 | 207936 |
| 1729290600 | 28.18 | 0.1 | 0.36 | 28.17 | 28.2258 | 28.1 | 202381 |
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
