Premium
Schwab Long Term US Treasury ETF (SCHQ)
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 | 0.34 | 1.08834827145 | 31.24 | 31.74 | 31.13 | 381133 | 31.43071377 | SP |
| 4 | 0.42 | 1.34788189987 | 31.16 | 31.74 | 30.69 | 586529 | 31.08159809 | SP |
| 12 | 0.25 | 0.797957229492 | 31.33 | 31.74 | 30.1123 | 675035 | 31.02295408 | SP |
| 26 | -0.37 | -1.15805946792 | 31.95 | 32.8666 | 30.1123 | 810707 | 31.54019238 | SP |
| 52 | -0.1 | -0.315656565657 | 31.68 | 33.19 | 30.1123 | 806240 | 31.75268676 | SP |
| 156 | -4.94 | -13.5268346112 | 36.52 | 36.585 | 29.62 | 483071 | 32.20803697 | SP |
| 260 | -18.08 | -36.4075714861 | 49.66 | 53.37 | 29.62 | 319275 | 33.11306131 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513000 | 31.61 | 0.03 | 0.09 | 31.49 | 31.615 | 31.49 | 264442 |
| 1782426600 | 31.58 | -0.02 | -0.06 | 31.66 | 31.74 | 31.55 | 544766 |
| 1782340200 | 31.6 | 0.37 | 1.18 | 31.52 | 31.6237 | 31.52 | 354635 |
| 1782253800 | 31.23 | 0.06 | 0.19 | 31.18 | 31.2803 | 31.18 | 360323 |
| 1782167400 | 31.17 | -0.21 | -0.67 | 31.24 | 31.24 | 31.13 | 264808 |
| 1781821800 | 31.38 | 0.16 | 0.51 | 31.48 | 31.525 | 31.3532 | 319271 |
| 1781735400 | 31.22 | -0.02 | -0.06 | 31.28 | 31.34 | 31.145 | 417254 |
| 1781649000 | 31.24 | 0.17 | 0.55 | 31.15 | 31.2966 | 31.14 | 214567 |
| 1781562600 | 31.07 | 0.01 | 0.03 | 31.14 | 31.2037 | 31.06 | 196756 |
| 1781303400 | 31.06 | -0.08 | -0.26 | 31.03 | 31.09 | 30.96 | 641714 |
| 1781217000 | 31.14 | 0.36 | 1.17 | 30.87 | 31.17 | 30.82 | 596440 |
| 1781130600 | 30.78 | -0.09 | -0.29 | 30.86 | 30.915 | 30.72 | 701514 |
| 1781044200 | 30.87 | 0.17 | 0.55 | 30.8 | 30.87 | 30.745 | 822724 |
| 1780957800 | 30.7 | -0.12 | -0.39 | 30.89 | 30.92 | 30.69 | 461478 |
| 1780698600 | 30.82 | -0.18 | -0.58 | 30.81 | 30.92 | 30.7906 | 467471 |
| 1780612200 | 31 | 0.08 | 0.26 | 31.04 | 31.065 | 30.9699 | 247541 |
| 1780525800 | 30.92 | -0.14 | -0.45 | 30.93 | 30.975877 | 30.865 | 327230 |
| 1780439400 | 31.06 | 0.07 | 0.23 | 31.1 | 31.1 | 31.005 | 735530 |
| 1780353000 | 30.99 | -0.13 | -0.42 | 30.82 | 31.01 | 30.765 | 755213 |
| 1780093800 | 31.12 | 0.01 | 0.03 | 31.16 | 31.195 | 31.03 | 2714823 |
| 1780007400 | 31.11 | 0.13 | 0.42 | 31.01 | 31.16 | 30.965 | 404595 |
| 1779921000 | 30.98 | 0.08 | 0.26 | 30.96 | 31.036 | 30.93 | 421149 |
| 1779834600 | 30.9 | 0.18 | 0.59 | 30.98 | 30.99 | 30.84 | 450117 |
| 1779489000 | 30.72 | 0.11 | 0.36 | 30.74 | 30.74 | 30.58 | 606456 |
| 1779402600 | 30.61 | 0.11 | 0.36 | 30.41 | 30.615 | 30.315 | 711169 |
| 1779316200 | 30.5 | 0.3 | 0.99 | 30.23 | 30.53 | 30.2 | 6323396 |
| 1779229800 | 30.2 | -0.18 | -0.59 | 30.19 | 30.27 | 30.1123 | 514584 |
| 1779143400 | 30.38 | -0.04 | -0.13 | 30.44 | 30.51 | 30.31 | 561067 |
| 1778884200 | 30.42 | -0.43 | -1.39 | 30.5 | 30.525 | 30.395 | 612964 |
| 1778797800 | 30.85 | 0.04 | 0.13 | 30.98 | 31 | 30.84 | 305684 |
| 1778711400 | 30.81 | -0.07 | -0.23 | 30.85 | 30.895 | 30.75 | 390709 |
| 1778625000 | 30.88 | -0.18 | -0.58 | 30.93 | 30.94 | 30.85 | 266659 |
| 1778538600 | 31.06 | -0.18 | -0.58 | 31.17 | 31.185 | 31.055 | 283041 |
| 1778279400 | 31.24 | 0.13 | 0.42 | 31.24 | 31.31 | 31.215 | 247632 |
| 1778193000 | 31.11 | -0.14 | -0.45 | 31.32 | 31.33 | 31.08 | 308081 |
| 1778106600 | 31.25 | 0.24 | 0.77 | 31.23 | 31.279 | 31.19 | 445281 |
| 1778020200 | 31.01 | 0.14 | 0.45 | 30.93 | 31.0299 | 30.9 | 272775 |
| 1777933800 | 30.87 | -0.21 | -0.68 | 31 | 31 | 30.795 | 1634573 |
| 1777674600 | 31.08 | -0.01 | -0.03 | 31.05 | 31.215 | 30.99 | 632595 |
| 1777588200 | 31.09 | -0.01 | -0.03 | 31.18 | 31.18 | 31.025 | 1138538 |
| 1777501800 | 31.1 | -0.24 | -0.77 | 31.21 | 31.21 | 31.07 | 536963 |
| 1777415400 | 31.34 | 0.02 | 0.06 | 31.27 | 31.34 | 31.21 | 340785 |
| 1777329000 | 31.32 | -0.17 | -0.54 | 31.39 | 31.44 | 31.3 | 536010 |
| 1777069800 | 31.49 | 0.07 | 0.22 | 31.37 | 31.4968 | 31.305 | 1422824 |
| 1776983400 | 31.42 | -0.05 | -0.16 | 31.49 | 31.565 | 31.2999 | 989771 |
| 1776897000 | 31.47 | 0.07 | 0.22 | 31.56 | 31.605 | 31.455 | 400760 |
| 1776810600 | 31.4 | -0.18 | -0.57 | 31.56 | 31.59 | 31.39 | 832495 |
| 1776724200 | 31.58 | -0.02 | -0.06 | 31.6 | 31.61 | 31.48 | 373529 |
| 1776465000 | 31.6 | 0.26 | 0.83 | 31.6 | 31.6457 | 31.54 | 622921 |
| 1776378600 | 31.34 | -0.17 | -0.54 | 31.54 | 31.555 | 31.3 | 664842 |
| 1776292200 | 31.51 | -0.13 | -0.41 | 31.56 | 31.589 | 31.465 | 425150 |
| 1776205800 | 31.64 | 0.17 | 0.54 | 31.44 | 31.64 | 31.43 | 370099 |
| 1776119400 | 31.47 | 0.1 | 0.32 | 31.34 | 31.4799 | 31.2895 | 400639 |
| 1775860200 | 31.37 | -0.09 | -0.29 | 31.41 | 31.435 | 31.325 | 299330 |
| 1775773800 | 31.46 | -0.05 | -0.16 | 31.43 | 31.585 | 31.335 | 530529 |
| 1775687400 | 31.51 | 0.12 | 0.38 | 31.66 | 31.66 | 31.45 | 801566 |
| 1775601000 | 31.39 | -0.02 | -0.06 | 31.35 | 31.415 | 31.155 | 875174 |
| 1775514600 | 31.41 | -0.04 | -0.13 | 31.33 | 31.455 | 31.31 | 378502 |
| 1775169000 | 31.45 | 0.16 | 0.51 | 31.26 | 31.4706 | 31.25 | 447854 |
| 1775082600 | 31.29 | -0.14 | -0.45 | 31.29 | 31.425 | 31.27 | 518419 |
| 1774996200 | 31.43 | -0.01 | -0.03 | 31.5 | 31.5899 | 31.3901 | 1629241 |
| 1774909800 | 31.44 | 0.4 | 1.29 | 31.39 | 31.5 | 31.345 | 381429 |
| 1774650600 | 31.04 | -0.16 | -0.51 | 30.98 | 31.1885 | 30.97 | 1069959 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
