Premium
Schwab Intermediate Term US Treasury (SCHR)
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 | 0.02 | 0.0813669650122 | 24.58 | 24.76 | 24.57 | 2935128 | 24.68969262 | SP |
| 4 | -0.03 | -0.121802679659 | 24.63 | 24.76 | 24.48 | 3249500 | 24.5986642 | SP |
| 12 | -0.2 | -0.806451612903 | 24.8 | 25.0299 | 24.4201 | 2971513 | 24.68608044 | SP |
| 26 | -0.52 | -2.07006369427 | 25.12 | 25.42 | 24.4201 | 2807181 | 24.86014415 | SP |
| 52 | -0.4 | -1.6 | 25 | 25.42 | 24.4201 | 2315819 | 24.95073491 | SP |
| 156 | -24.64 | -50.0406173842 | 49.24 | 50.93 | 24.04 | 1674855 | 31.07866624 | SP |
| 260 | -32.26 | -56.73584242 | 56.86 | 57.75 | 24.04 | 1602174 | 38.75248274 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782858600 | 24.66 | -0.08 | -0.32 | 24.72 | 24.72 | 24.66 | 2818965 |
| 1782772200 | 24.74 | -0.01 | -0.04 | 24.74 | 24.75 | 24.72 | 2257481 |
| 1782513000 | 24.75 | 0.05 | 0.20 | 24.72 | 24.76 | 24.7199 | 3974225 |
| 1782426600 | 24.7 | 0.01 | 0.04 | 24.71 | 24.74 | 24.69 | 2138890 |
| 1782340200 | 24.69 | 0.12 | 0.49 | 24.64 | 24.69 | 24.64 | 3161483 |
| 1782253800 | 24.57 | 0.02 | 0.08 | 24.58 | 24.6 | 24.57 | 3143562 |
| 1782167400 | 24.55 | -0.06 | -0.24 | 24.56 | 24.5799 | 24.54 | 2059113 |
| 1781821800 | 24.61 | 0.07 | 0.29 | 24.61 | 24.656 | 24.6 | 2639104 |
| 1781735400 | 24.54 | -0.13 | -0.53 | 24.67 | 24.68 | 24.54 | 11700320 |
| 1781649000 | 24.67 | 0.03 | 0.12 | 24.64 | 24.69 | 24.64 | 2290188 |
| 1781562600 | 24.64 | 0.03 | 0.12 | 24.65 | 24.6699 | 24.62 | 2108998 |
| 1781303400 | 24.61 | -0.03 | -0.12 | 24.61 | 24.63 | 24.5701 | 4106881 |
| 1781217000 | 24.64 | 0.13 | 0.53 | 24.53 | 24.6499 | 24.52 | 4171694 |
| 1781130600 | 24.51 | -0.01 | -0.04 | 24.55 | 24.55 | 24.5001 | 2658738 |
| 1781044200 | 24.52 | 0.03 | 0.12 | 24.52 | 24.5499 | 24.5 | 2368903 |
| 1780957800 | 24.49 | -0.01 | -0.04 | 24.52 | 24.54 | 24.48 | 2617321 |
| 1780698600 | 24.5 | -0.09 | -0.37 | 24.52 | 24.52 | 24.48 | 2965338 |
| 1780612200 | 24.59 | 0.02 | 0.08 | 24.62 | 24.63 | 24.59 | 2997298 |
| 1780525800 | 24.57 | -0.04 | -0.16 | 24.57 | 24.59 | 24.545 | 1834865 |
| 1780439400 | 24.61 | 0 | 0.00 | 24.63 | 24.63 | 24.5998 | 2546096 |
| 1780353000 | 24.61 | -0.1 | -0.40 | 24.542 | 24.61 | 24.53 | 6875871 |
| 1780093800 | 24.71 | 0.01 | 0.04 | 24.72 | 24.74 | 24.7 | 2259360 |
| 1780007400 | 24.7 | 0.04 | 0.16 | 24.66 | 24.72 | 24.65 | 2749635 |
| 1779921000 | 24.66 | 0.01 | 0.04 | 24.66 | 24.69 | 24.65 | 2575968 |
| 1779834600 | 24.65 | 0.08 | 0.33 | 24.66 | 24.66 | 24.6102 | 3369299 |
| 1779489000 | 24.57 | -0.01 | -0.04 | 24.61 | 24.61 | 24.53 | 3492145 |
| 1779402600 | 24.58 | 0.01 | 0.04 | 24.51 | 24.5899 | 24.48 | 3576803 |
| 1779316200 | 24.57 | 0.11 | 0.45 | 24.46 | 24.585 | 24.46 | 3976467 |
| 1779229800 | 24.46 | -0.06 | -0.24 | 24.46 | 24.4874 | 24.4201 | 4485548 |
| 1779143400 | 24.52 | -0.01 | -0.04 | 24.54 | 24.57 | 24.49 | 3519452 |
| 1778884200 | 24.53 | -0.13 | -0.53 | 24.55 | 24.56 | 24.52 | 3039601 |
| 1778797800 | 24.66 | -0.02 | -0.08 | 24.71 | 24.715 | 24.65 | 2047587 |
| 1778711400 | 24.68 | 0.02 | 0.08 | 24.66 | 24.68 | 24.63 | 2368199 |
| 1778625000 | 24.66 | -0.06 | -0.24 | 24.68 | 24.6882 | 24.66 | 6360944 |
| 1778538600 | 24.72 | -0.07 | -0.28 | 24.76 | 24.7797 | 24.72 | 2292950 |
| 1778279400 | 24.79 | 0.05 | 0.20 | 24.8 | 24.82 | 24.78 | 1727004 |
| 1778193000 | 24.74 | -0.06 | -0.24 | 24.84 | 24.84 | 24.7301 | 2991619 |
| 1778106600 | 24.8 | 0.09 | 0.36 | 24.78 | 24.8099 | 24.77 | 2883102 |
| 1778020200 | 24.71 | 0.02 | 0.08 | 24.7 | 24.73 | 24.7 | 2023241 |
| 1777933800 | 24.69 | -0.05 | -0.20 | 24.71 | 24.73 | 24.6428 | 3527738 |
| 1777674600 | 24.74 | -0.07 | -0.28 | 24.75 | 24.8099 | 24.73 | 5318724 |
| 1777588200 | 24.81 | 0.04 | 0.16 | 24.82 | 24.84 | 24.8 | 1942646 |
| 1777501800 | 24.77 | -0.09 | -0.36 | 24.83 | 24.83 | 24.7501 | 2095889 |
| 1777415400 | 24.86 | -0.04 | -0.16 | 24.87 | 24.8751 | 24.84 | 1809668 |
| 1777329000 | 24.9 | -0.02 | -0.08 | 24.91 | 24.9299 | 24.8813 | 1549702 |
| 1777069800 | 24.92 | 0.03 | 0.12 | 24.87 | 24.94 | 24.86 | 1867727 |
| 1776983400 | 24.89 | -0.02 | -0.08 | 24.92 | 24.94 | 24.85 | 1728081 |
| 1776897000 | 24.91 | 0.01 | 0.04 | 24.94 | 24.95 | 24.91 | 1376412 |
| 1776810600 | 24.9 | -0.08 | -0.32 | 24.95 | 24.96 | 24.9 | 2288391 |
| 1776724200 | 24.98 | -0.03 | -0.12 | 24.99 | 25 | 24.96 | 2079246 |
| 1776465000 | 25.01 | 0.1 | 0.40 | 25 | 25.0299 | 24.98 | 3302329 |
| 1776378600 | 24.91 | -0.02 | -0.08 | 24.94 | 24.95 | 24.89 | 1733676 |
| 1776292200 | 24.93 | -0.04 | -0.16 | 24.95 | 24.95 | 24.9005 | 2067897 |
| 1776205800 | 24.97 | 0.07 | 0.28 | 24.9 | 24.97 | 24.89 | 3717035 |
| 1776119400 | 24.9 | 0.03 | 0.12 | 24.86 | 24.91 | 24.8401 | 1866019 |
| 1775860200 | 24.87 | -0.03 | -0.12 | 24.88 | 24.9 | 24.8501 | 2389986 |
| 1775773800 | 24.9 | 0.02 | 0.08 | 24.87 | 24.93 | 24.85 | 2180041 |
| 1775687400 | 24.88 | 0.04 | 0.16 | 24.94 | 24.94 | 24.87 | 2429126 |
| 1775601000 | 24.84 | 0.04 | 0.16 | 24.8 | 24.855 | 24.75 | 2722099 |
| 1775514600 | 24.8 | -0.05 | -0.20 | 24.8 | 24.8299 | 24.77 | 2472704 |
| 1775169000 | 24.85 | 0.04 | 0.16 | 24.81 | 24.875 | 24.805 | 3527372 |
| 1775082600 | 24.81 | -0.1 | -0.40 | 24.81 | 24.8599 | 24.8 | 6175172 |
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.
