Premium
Schwab Intermediate Term US Treasury (SCHR)
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 | 0.03 | 0.122799836267 | 24.43 | 24.49 | 24.3 | 1837403 | 24.39069481 | SP |
| 4 | 0.33 | 1.36759220887 | 24.13 | 24.49 | 24.04 | 1832381 | 24.29144085 | SP |
| 12 | 0.05 | 0.204834084392 | 24.41 | 24.7399 | 24.04 | 2154425 | 24.38630555 | SP |
| 26 | -25.82 | -51.3524264121 | 50.28 | 50.93 | 24.04 | 1829322 | 32.5459518 | SP |
| 52 | -24.69 | -50.2339776195 | 49.15 | 50.93 | 24.04 | 1297397 | 37.28102926 | SP |
| 156 | -30.3 | -55.3323593864 | 54.76 | 55.45 | 24.04 | 1501957 | 46.59077481 | SP |
| 260 | -31.14 | -56.0071942446 | 55.6 | 59.25 | 24.04 | 1190054 | 49.30814716 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798200 | 24.46 | 0.1 | 0.41 | 24.42 | 24.49 | 24.42 | 1239173 |
| 1738711800 | 24.36 | 0.03 | 0.12 | 24.3 | 24.39 | 24.3 | 1712010 |
| 1738625400 | 24.33 | -0.08 | -0.33 | 24.35 | 24.4081 | 24.3 | 2450486 |
| 1738366200 | 24.41 | -0.03 | -0.12 | 24.45 | 24.47 | 24.38 | 2158883 |
| 1738279800 | 24.44 | 0.05 | 0.21 | 24.43 | 24.4587 | 24.42 | 1565795 |
| 1738193400 | 24.39 | -0.03 | -0.10 | 24.44 | 24.4499 | 24.35 | 1381076 |
| 1738107000 | 24.415 | 0 | 0.02 | 24.38 | 24.42 | 24.3601 | 2331392 |
| 1738020600 | 24.41 | 0.1 | 0.41 | 24.41 | 24.4284 | 24.37 | 1519866 |
| 1737761400 | 24.31 | 0.03 | 0.12 | 24.27 | 24.3299 | 24.265 | 1515824 |
| 1737675000 | 24.28 | 0 | 0.00 | 24.28 | 24.28 | 24.28 | 0 |
| 1737588600 | 24.28 | -0.05 | -0.21 | 24.33 | 24.33 | 24.28 | 2638495 |
| 1737502200 | 24.33 | 0.03 | 0.12 | 24.334 | 24.3499 | 24.31 | 1649494 |
| 1737156600 | 24.3 | 0.01 | 0.04 | 24.32 | 24.32 | 24.275 | 1510955 |
| 1737070200 | 24.29 | 0.05 | 0.21 | 24.23 | 24.32 | 24.21 | 1385323 |
| 1736983800 | 24.24 | 0.18 | 0.75 | 24.23 | 24.2599 | 24.21 | 1358374 |
| 1736897400 | 24.06 | 0.01 | 0.04 | 24.06 | 24.08 | 24.05 | 1646793 |
| 1736811000 | 24.05 | -0.02 | -0.08 | 24.08 | 24.08 | 24.04 | 2401822 |
| 1736551800 | 24.07 | -0.16 | -0.66 | 24.125 | 24.15 | 24.07 | 2431453 |
| 1736379000 | 24.23 | 0.04 | 0.17 | 24.18 | 24.23 | 24.1701 | 1381315 |
| 1736292600 | 24.19 | -0.07 | -0.29 | 24.23 | 24.2499 | 24.17 | 1623713 |
| 1736206200 | 24.26 | 0.01 | 0.04 | 24.25 | 24.26 | 24.22 | 1772980 |
| 1735947000 | 24.25 | -0.03 | -0.12 | 24.31 | 24.3187 | 24.25 | 1833669 |
| 1735860600 | 24.28 | -0.01 | -0.04 | 24.31 | 24.33 | 24.25 | 2505968 |
| 1735687800 | 24.29 | -0.02 | -0.08 | 24.32 | 24.3399 | 24.26 | 1621369 |
| 1735601400 | 24.31 | 0.1 | 0.41 | 24.28 | 24.31 | 24.27 | 2789035 |
| 1735342200 | 24.21 | -0.01 | -0.04 | 24.22 | 24.29 | 24.19 | 3114289 |
| 1735255800 | 24.22 | 0.01 | 0.04 | 24.16 | 24.23 | 24.15 | 1684687 |
| 1735077840 | 24.21 | 0.02 | 0.08 | 24.17 | 24.21 | 24.16 | 2336496 |
| 1734996600 | 24.19 | -0.08 | -0.33 | 24.26 | 24.26 | 24.19 | 2731245 |
| 1734737400 | 24.27 | 0 | 0.00 | 24.31 | 24.32 | 24.26 | 2782326 |
| 1734651000 | 24.27 | -0.06 | -0.25 | 24.29 | 24.32 | 24.25 | 6923049 |
| 1734564600 | 24.33 | -0.13 | -0.53 | 24.47 | 24.4958 | 24.31 | 5079929 |
| 1734478200 | 24.46 | -0.01 | -0.04 | 24.45 | 24.49 | 24.45 | 2188662 |
| 1734391800 | 24.47 | -0.01 | -0.04 | 24.49 | 24.5 | 24.45 | 2498961 |
| 1734132600 | 24.48 | -0.06 | -0.24 | 24.52 | 24.52 | 24.45 | 1732455 |
| 1734046200 | 24.54 | -0.06 | -0.24 | 24.58 | 24.6 | 24.53 | 1694698 |
| 1733959800 | 24.6 | -0.05 | -0.20 | 24.66 | 24.68 | 24.5825 | 1660583 |
| 1733873400 | 24.65 | -0.02 | -0.08 | 24.6379 | 24.65 | 24.61 | 1147039 |
| 1733787000 | 24.67 | -0.06 | -0.24 | 24.69 | 24.6991 | 24.66 | 1462439 |
| 1733527800 | 24.73 | 0.08 | 0.32 | 24.73 | 24.739 | 24.68 | 2329394 |
| 1733441400 | 24.65 | -0.01 | -0.04 | 24.6 | 24.66 | 24.6 | 1751174 |
| 1733355000 | 24.66 | 0.06 | 0.24 | 24.55 | 24.66 | 24.54 | 3131716 |
| 1733268600 | 24.6 | -0.04 | -0.16 | 24.66 | 24.66 | 24.58 | 5955639 |
| 1733182200 | 24.64 | -0.06 | -0.24 | 24.57 | 24.6499 | 24.56 | 1891026 |
| 1732917840 | 24.7 | 0.07 | 0.28 | 24.7 | 24.71 | 24.68 | 1348504 |
| 1732750200 | 24.63 | 0.07 | 0.29 | 24.65 | 24.66 | 24.61 | 2221940 |
| 1732663800 | 24.56 | -0.04 | -0.16 | 24.57 | 24.57 | 24.53 | 1386075 |
| 1732577400 | 24.6 | 0.18 | 0.72 | 24.57 | 24.6 | 24.54 | 1891153 |
| 1732318200 | 24.425 | -0.01 | -0.02 | 24.44 | 24.45 | 24.42 | 2573637 |
| 1732231800 | 24.43 | -0.01 | -0.04 | 24.46 | 24.4899 | 24.4 | 1201077 |
| 1732145400 | 24.44 | -0.02 | -0.08 | 24.43 | 24.47 | 24.4201 | 1686763 |
| 1732059000 | 24.46 | 0.03 | 0.12 | 24.49 | 24.49 | 24.46 | 1633035 |
| 1731972600 | 24.43 | 0.04 | 0.16 | 24.4 | 24.44 | 24.37 | 1879111 |
| 1731713400 | 24.39 | 0.02 | 0.08 | 24.34 | 24.45 | 24.3 | 1888984 |
| 1731627000 | 24.37 | -0.02 | -0.08 | 24.41 | 24.45 | 24.345 | 1613382 |
| 1731540600 | 24.39 | 0.02 | 0.08 | 24.46 | 24.46 | 24.37 | 1373083 |
| 1731454200 | 24.37 | -0.09 | -0.37 | 24.4 | 24.44 | 24.355 | 1941578 |
| 1731367800 | 24.46 | -0.06 | -0.24 | 24.47 | 24.47 | 24.44 | 1280720 |
| 1731108600 | 24.52 | 0 | 0.00 | 24.54 | 24.5799 | 24.5 | 1613675 |
| 1731022200 | 24.52 | 0.15 | 0.62 | 24.45 | 24.5399 | 24.443 | 1808461 |
| 1730935800 | 24.37 | -0.16 | -0.65 | 24.36 | 24.43 | 24.3401 | 2499254 |
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
