Premium
Schwab International Dividend Equity Etf (SCHY)
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 | -0.41 | -1.73728813559 | 23.6 | 23.6821 | 22.92 | 795553 | 23.16746549 | SP |
| 4 | -0.97 | -4.01490066225 | 24.16 | 24.65 | 22.92 | 337681 | 23.56027521 | SP |
| 12 | -2.98 | -11.3870844478 | 26.17 | 26.17 | 22.92 | 245970 | 24.25796064 | SP |
| 26 | -0.87 | -3.61596009975 | 24.06 | 26.54 | 22.92 | 178062 | 24.51952985 | SP |
| 52 | -1.19 | -4.88105004102 | 24.38 | 26.54 | 22.92 | 154667 | 24.4000491 | SP |
| 156 | -2.29 | -8.9874411303 | 25.48 | 26.54 | 19.5308 | 184488 | 23.65963842 | SP |
| 260 | -2.06 | -8.15841584158 | 25.25 | 27.2 | 19.5308 | 165841 | 23.83531409 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 23.19 | 0.01 | 0.04 | 23.24 | 23.24 | 23.11 | 101969 |
| 1734996600 | 23.18 | 0.1 | 0.43 | 23.14 | 23.185 | 23 | 2031203 |
| 1734737400 | 23.08 | 0.07 | 0.30 | 22.89 | 23.2099 | 22.85 | 371692 |
| 1734651000 | 23.01 | -0.08 | -0.35 | 23.15 | 23.15 | 23.01 | 828047 |
| 1734564600 | 23.09 | -0.55 | -2.33 | 23.59 | 23.59 | 23.02 | 432792 |
| 1734478200 | 23.64 | -0.11 | -0.46 | 23.7 | 23.7 | 23.5799 | 369816 |
| 1734391800 | 23.75 | -0.11 | -0.46 | 23.77 | 23.8279 | 23.71 | 279393 |
| 1734132600 | 23.86 | -0.29 | -1.20 | 23.88 | 23.89 | 23.79 | 327308 |
| 1734046200 | 24.15 | -0.22 | -0.90 | 24.26 | 24.31 | 24.125 | 137058 |
| 1733959800 | 24.37 | -0.01 | -0.04 | 24.42 | 24.4244 | 24.33 | 120832 |
| 1733873400 | 24.38 | -0.13 | -0.51 | 24.47 | 24.5 | 24.3501 | 172312 |
| 1733787000 | 24.505 | 0.04 | 0.18 | 24.6 | 24.65 | 24.505 | 111080 |
| 1733527800 | 24.46 | -0.06 | -0.24 | 24.62 | 24.62 | 24.41 | 111409 |
| 1733441400 | 24.52 | 0.19 | 0.78 | 24.48 | 24.57 | 24.4379 | 175440 |
| 1733355000 | 24.33 | -0.01 | -0.04 | 24.37 | 24.3896 | 24.3096 | 147951 |
| 1733268600 | 24.34 | 0 | 0.00 | 24.41 | 24.44 | 24.3128 | 169623 |
| 1733182200 | 24.34 | -0.04 | -0.16 | 24.32 | 24.34 | 24.1501 | 206497 |
| 1732917840 | 24.38 | 0.17 | 0.70 | 24.22 | 24.38 | 24.21 | 105801 |
| 1732750200 | 24.21 | 0.13 | 0.54 | 24.14 | 24.282155 | 24.14 | 274122 |
| 1732663800 | 24.08 | -0.09 | -0.37 | 24.16 | 24.16 | 23.995 | 160795 |
| 1732577400 | 24.17 | -0.01 | -0.04 | 24.29 | 24.3 | 24.14 | 233791 |
| 1732318200 | 24.18 | 0.15 | 0.62 | 24.09 | 24.1884 | 24.07 | 207667 |
| 1732231800 | 24.03 | -0.02 | -0.08 | 24.03 | 24.0899 | 23.9593 | 167982 |
| 1732145400 | 24.05 | -0.08 | -0.33 | 24.04 | 24.05 | 23.9311 | 189916 |
| 1732059000 | 24.13 | -0.05 | -0.21 | 24.04 | 24.1575 | 23.98 | 239251 |
| 1731972600 | 24.18 | 0.19 | 0.79 | 24.01 | 24.2 | 24.01 | 128100 |
| 1731713400 | 23.99 | 0.06 | 0.25 | 23.98 | 24.01 | 23.95 | 118674 |
| 1731627000 | 23.93 | 0.01 | 0.04 | 24.07 | 24.0988 | 23.93 | 94017 |
| 1731540600 | 23.92 | -0.11 | -0.46 | 24.01 | 24.01 | 23.845 | 210026 |
| 1731454200 | 24.03 | -0.39 | -1.60 | 24.22 | 24.22 | 23.9305 | 300028 |
| 1731367800 | 24.42 | -0.11 | -0.45 | 24.48 | 24.5 | 24.42 | 124563 |
| 1731108600 | 24.53 | -0.32 | -1.29 | 24.57 | 24.57 | 24.4001 | 244769 |
| 1731022200 | 24.85 | 0.4 | 1.64 | 24.75 | 24.87 | 24.73 | 186168 |
| 1730935800 | 24.45 | -0.46 | -1.85 | 24.5 | 24.5 | 24.27 | 425166 |
| 1730849400 | 24.91 | 0.18 | 0.73 | 24.84 | 24.91 | 24.74 | 135736 |
| 1730763000 | 24.73 | 0.02 | 0.06 | 24.86 | 24.9099 | 24.73 | 131105 |
| 1730500200 | 24.715 | 0.09 | 0.35 | 24.86 | 24.86 | 24.7 | 164651 |
| 1730413800 | 24.63 | -0.15 | -0.61 | 24.7 | 24.7 | 24.466 | 228192 |
| 1730327400 | 24.78 | -0.13 | -0.52 | 24.76 | 24.86 | 24.75 | 1397800 |
| 1730241000 | 24.91 | -0.13 | -0.52 | 24.99 | 25.0188 | 24.89 | 153885 |
| 1730154600 | 25.04 | 0.2 | 0.81 | 24.98 | 25.08 | 24.96 | 112379 |
| 1729895400 | 24.84 | -0.16 | -0.64 | 24.95 | 24.992 | 24.8193 | 115878 |
| 1729809000 | 25 | 0.07 | 0.28 | 25.05 | 25.14 | 24.86 | 415946 |
| 1729722600 | 24.93 | -0.2 | -0.80 | 24.95 | 24.9897 | 24.84 | 143032 |
| 1729636200 | 25.13 | -0.11 | -0.44 | 25.1 | 25.14 | 25.01 | 224819 |
| 1729549800 | 25.24 | -0.27 | -1.06 | 25.44 | 25.44 | 25.21 | 176113 |
| 1729290600 | 25.51 | 0.06 | 0.24 | 25.47 | 25.51 | 25.436 | 94998 |
| 1729204200 | 25.45 | -0.06 | -0.24 | 25.53 | 25.53 | 25.4301 | 141053 |
| 1729117800 | 25.51 | 0.09 | 0.35 | 25.47 | 25.56 | 25.46 | 159804 |
| 1729031400 | 25.4205 | -0.18 | -0.70 | 25.49 | 25.53 | 25.4011 | 127660 |
| 1728945000 | 25.6 | 0.09 | 0.35 | 25.48 | 25.6 | 25.4231 | 77350 |
| 1728685800 | 25.51 | 0.03 | 0.12 | 25.43 | 25.55 | 25.43 | 121348 |
| 1728599400 | 25.48 | -0.05 | -0.20 | 25.52 | 25.52 | 25.4001 | 83872 |
| 1728513000 | 25.53 | 0.01 | 0.04 | 25.4 | 25.54 | 25.3863 | 327088 |
| 1728426600 | 25.52 | 0.01 | 0.04 | 25.55 | 25.55 | 25.4401 | 150398 |
| 1728340200 | 25.51 | -0.14 | -0.55 | 25.68 | 25.68 | 25.48 | 125164 |
| 1728081000 | 25.65 | 0.08 | 0.31 | 25.55 | 25.65 | 25.53 | 66699 |
| 1727994600 | 25.57 | -0.4 | -1.54 | 25.73 | 25.73 | 25.54 | 218658 |
| 1727908200 | 25.97 | -0.09 | -0.34 | 26 | 26 | 25.87 | 139320 |
| 1727821800 | 26.0596 | -0.11 | -0.42 | 26.17 | 26.17 | 25.96 | 105666 |
| 1727735400 | 26.17 | -0.22 | -0.83 | 26.29 | 26.325 | 26.07 | 209539 |
| 1727476200 | 26.39 | -0.01 | -0.04 | 26.44 | 26.51 | 26.36 | 119734 |
| 1727389800 | 26.4 | 0.3 | 1.15 | 26.25 | 26.42 | 26.2385 | 89572 |
| 1727303400 | 26.1 | -0.43 | -1.62 | 26.36 | 26.36 | 26.07 | 131442 |
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
