Premium
Schwab Intermediate Term US Treasury (SCHR)
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 | 0.03 | 0.123864574732 | 24.22 | 24.3399 | 24.19 | 2507665 | 24.26822456 | SP |
| 4 | -0.48 | -1.94096239385 | 24.73 | 24.739 | 24.15 | 2571257 | 24.36121024 | SP |
| 12 | -0.6 | -2.41448692153 | 24.85 | 24.97 | 24.15 | 2084966 | 24.50295107 | SP |
| 26 | -24.33 | -50.0823384109 | 48.58 | 50.93 | 24.15 | 1616301 | 35.29575724 | SP |
| 52 | -25.21 | -50.9704811969 | 49.46 | 50.93 | 24.15 | 1244275 | 39.97631678 | SP |
| 156 | -31.7 | -56.6577301162 | 55.95 | 55.95 | 24.15 | 1466158 | 47.48015361 | SP |
| 260 | -30.92 | -56.0449519666 | 55.17 | 59.25 | 24.15 | 1165309 | 49.99798211 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 24.25 | -0.03 | -0.12 | 24.31 | 24.3187 | 24.25 | 1837337 |
| 1735860600 | 24.28 | -0.01 | -0.04 | 24.31 | 24.33 | 24.25 | 2514251 |
| 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 | 2793860 |
| 1735342200 | 24.21 | -0.01 | -0.04 | 24.22 | 24.29 | 24.19 | 3123081 |
| 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 | 2737131 |
| 1734737400 | 24.27 | 0 | 0.00 | 24.31 | 24.32 | 24.26 | 2790364 |
| 1734651000 | 24.27 | -0.06 | -0.25 | 24.29 | 24.32 | 24.25 | 6933698 |
| 1734564600 | 24.33 | -0.13 | -0.53 | 24.47 | 24.4958 | 24.31 | 5084643 |
| 1734478200 | 24.46 | -0.01 | -0.04 | 24.45 | 24.49 | 24.45 | 2213388 |
| 1734391800 | 24.47 | -0.01 | -0.04 | 24.49 | 24.5 | 24.45 | 2508201 |
| 1734132600 | 24.48 | -0.06 | -0.24 | 24.52 | 24.52 | 24.45 | 1736978 |
| 1734046200 | 24.54 | -0.06 | -0.24 | 24.58 | 24.6 | 24.53 | 1702394 |
| 1733959800 | 24.6 | -0.05 | -0.20 | 24.66 | 24.68 | 24.5825 | 1664823 |
| 1733873400 | 24.65 | -0.02 | -0.08 | 24.63 | 24.65 | 24.61 | 1162993 |
| 1733787000 | 24.67 | -0.06 | -0.24 | 24.69 | 24.7 | 24.66 | 1467259 |
| 1733527800 | 24.73 | 0.08 | 0.32 | 24.73 | 24.7399 | 24.68 | 2334190 |
| 1733441400 | 24.65 | -0.01 | -0.04 | 24.6 | 24.66 | 24.6 | 1758611 |
| 1733355000 | 24.66 | 0.06 | 0.24 | 24.55 | 24.66 | 24.54 | 3140550 |
| 1733268600 | 24.6 | -0.04 | -0.16 | 24.66 | 24.66 | 24.58 | 5961871 |
| 1733182200 | 24.64 | -0.06 | -0.24 | 24.57 | 24.6499 | 24.56 | 1896610 |
| 1732917840 | 24.7 | 0.07 | 0.28 | 24.7 | 24.71 | 24.68 | 1351936 |
| 1732750200 | 24.63 | 0.07 | 0.29 | 24.65 | 24.66 | 24.61 | 2225275 |
| 1732663800 | 24.56 | -0.04 | -0.16 | 24.57 | 24.57 | 24.53 | 1393394 |
| 1732577400 | 24.6 | 0.18 | 0.72 | 24.57 | 24.6 | 24.54 | 1913337 |
| 1732318200 | 24.425 | -0.01 | -0.02 | 24.44 | 24.45 | 24.42 | 2576895 |
| 1732231800 | 24.43 | -0.01 | -0.04 | 24.46 | 24.4899 | 24.4 | 1201895 |
| 1732145400 | 24.44 | -0.02 | -0.08 | 24.43 | 24.47 | 24.42 | 1695100 |
| 1732059000 | 24.46 | 0.03 | 0.12 | 24.49 | 24.49 | 24.46 | 1637695 |
| 1731972600 | 24.43 | 0.04 | 0.16 | 24.4 | 24.44 | 24.37 | 1883320 |
| 1731713400 | 24.39 | 0.02 | 0.08 | 24.34 | 24.45 | 24.3 | 1892005 |
| 1731627000 | 24.37 | -0.02 | -0.08 | 24.41 | 24.45 | 24.345 | 1615740 |
| 1731540600 | 24.39 | 0.02 | 0.08 | 24.46 | 24.465 | 24.37 | 1378634 |
| 1731454200 | 24.37 | -0.09 | -0.37 | 24.4 | 24.44 | 24.355 | 1948817 |
| 1731367800 | 24.46 | -0.06 | -0.24 | 24.47 | 24.47 | 24.44 | 1283296 |
| 1731108600 | 24.52 | 0 | 0.00 | 24.54 | 24.5799 | 24.5 | 1636191 |
| 1731022200 | 24.52 | 0.15 | 0.62 | 24.45 | 24.5399 | 24.443 | 1818579 |
| 1730935800 | 24.37 | -0.16 | -0.65 | 24.35 | 24.43 | 24.3401 | 2506857 |
| 1730849400 | 24.53 | -0.01 | -0.04 | 24.52 | 24.55 | 24.45 | 1750522 |
| 1730763000 | 24.54 | 0.08 | 0.33 | 24.56 | 24.5799 | 24.5 | 1272965 |
| 1730500200 | 24.46 | -0.16 | -0.65 | 24.58 | 24.5854 | 24.44 | 3579774 |
| 1730413800 | 24.62 | -0.01 | -0.04 | 24.59 | 24.65 | 24.56 | 1023211 |
| 1730327400 | 24.63 | -0.05 | -0.20 | 24.69 | 24.7358 | 24.62 | 1109425 |
| 1730241000 | 24.68 | 0.02 | 0.08 | 24.6 | 24.68 | 24.58 | 3615785 |
| 1730154600 | 24.66 | -0.04 | -0.16 | 24.71 | 24.71 | 24.63 | 1967804 |
| 1729895400 | 24.7 | -0.04 | -0.16 | 24.78 | 24.78 | 24.69 | 880001 |
| 1729809000 | 24.74 | 0.04 | 0.16 | 24.72 | 24.77 | 24.705 | 1230111 |
| 1729722600 | 24.7 | -0.05 | -0.20 | 24.7 | 24.72 | 24.68 | 3542760 |
| 1729636200 | 24.75 | -0.03 | -0.12 | 24.78 | 24.8 | 24.74 | 1600188 |
| 1729549800 | 24.78 | -0.11 | -0.44 | 24.84 | 24.8499 | 24.77 | 1055798 |
| 1729290600 | 24.89 | 0.03 | 0.12 | 24.9 | 24.91 | 24.8801 | 2493871 |
| 1729204200 | 24.86 | -0.09 | -0.36 | 24.88 | 24.88 | 24.85 | 837349 |
| 1729117800 | 24.95 | 0.03 | 0.12 | 24.95 | 24.97 | 24.93 | 1632428 |
| 1729031400 | 24.92 | 0.09 | 0.36 | 24.91 | 24.93 | 24.8901 | 1153112 |
| 1728945000 | 24.83 | -0.05 | -0.20 | 24.81 | 24.84 | 24.8 | 522139 |
| 1728685800 | 24.88 | -24.84 | -49.96 | 24.85 | 24.89 | 24.84 | 821568 |
| 1728599400 | 49.72 | 0.02 | 0.04 | 49.7 | 49.7382 | 49.595 | 1286901 |
| 1728513000 | 49.7 | -0.12 | -0.24 | 49.76 | 49.77 | 49.675 | 928098 |
| 1728426600 | 49.82 | 0.04 | 0.08 | 49.75 | 49.82 | 49.73 | 512508 |
| 1728340200 | 49.78 | -0.14 | -0.28 | 49.77 | 49.8281 | 49.7563 | 599201 |
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
