Premium
Schwab US Aggregate Bond (SCHZ)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.774526678141 | 23.24 | 23.2791 | 23.0001 | 1411889 | 23.10506233 | SP |
| 4 | 0.26 | 1.14035087719 | 22.8 | 23.2791 | 22.63 | 1568314 | 23.07174895 | SP |
| 12 | 0.07 | 0.304480208786 | 22.99 | 23.2791 | 22.4312 | 1815419 | 22.83763574 | SP |
| 26 | -24.55 | -51.5647973115 | 47.61 | 47.8975 | 22.4312 | 1352640 | 24.55680797 | SP |
| 52 | -23.16 | -50.1081782778 | 46.22 | 47.8975 | 22.4312 | 954590 | 31.06805294 | SP |
| 156 | -28.08 | -54.9080954243 | 51.14 | 51.2099 | 22.4312 | 929446 | 41.25294719 | SP |
| 260 | -32.31 | -58.3528986816 | 55.37 | 59 | 22.4312 | 904746 | 46.43527772 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732200 | 23.06 | -0.09 | -0.39 | 23.14 | 23.1788 | 23.055 | 2085090 |
| 1741645800 | 23.15 | 0.12 | 0.52 | 23.13 | 23.18 | 23.1212 | 1096386 |
| 1741390200 | 23.03 | -0.03 | -0.13 | 23.16 | 23.165 | 23.02 | 1581632 |
| 1741303800 | 23.06 | -0.04 | -0.17 | 23.07 | 23.1 | 23.0001 | 1144136 |
| 1741217400 | 23.1 | -0.07 | -0.30 | 23.17 | 23.225 | 23.08 | 1270292 |
| 1741131000 | 23.17 | -0.07 | -0.30 | 23.24 | 23.2791 | 23.1401 | 1900809 |
| 1741044600 | 23.24 | -0.02 | -0.09 | 23.12 | 23.24 | 23.1064 | 2552586 |
| 1740785400 | 23.26 | 0.11 | 0.48 | 23.2 | 23.265 | 23.18 | 7105114 |
| 1740699000 | 23.15 | -0.03 | -0.13 | 23.13 | 23.1797 | 23.1212 | 1376183 |
| 1740612600 | 23.18 | 0.03 | 0.13 | 23.14 | 23.2 | 23.11 | 844842 |
| 1740526200 | 23.15 | 0.15 | 0.65 | 23.11 | 23.15 | 23.09 | 1044754 |
| 1740439800 | 23 | 0.03 | 0.13 | 22.96 | 23.02 | 22.93 | 937131 |
| 1740180600 | 22.97 | 0.1 | 0.44 | 22.9 | 22.9999 | 22.89 | 1058205 |
| 1740094200 | 22.87 | 0.03 | 0.13 | 22.85 | 22.88 | 22.8353 | 912036 |
| 1740007800 | 22.84 | 0.03 | 0.13 | 22.79 | 22.84 | 22.76 | 972732 |
| 1739921400 | 22.81 | -0.08 | -0.35 | 22.84 | 22.86 | 22.79 | 1369751 |
| 1739575800 | 22.89 | 0.08 | 0.35 | 22.9 | 22.94 | 22.872 | 919542 |
| 1739489400 | 22.81 | 0.13 | 0.57 | 22.76 | 22.83 | 22.742 | 1302415 |
| 1739403000 | 22.68 | -0.1 | -0.44 | 22.67 | 22.725 | 22.63 | 1427052 |
| 1739316600 | 22.78 | -0.05 | -0.22 | 22.8 | 22.82 | 22.77 | 942755 |
| 1739230200 | 22.83 | -0.01 | -0.04 | 22.85 | 22.88 | 22.82 | 1123505 |
| 1738971000 | 22.84 | -0.06 | -0.26 | 22.84 | 22.8589 | 22.8012 | 1622215 |
| 1738884600 | 22.9 | 0 | 0.00 | 22.9 | 22.9288 | 22.87 | 1588300 |
| 1738798200 | 22.9 | 0.11 | 0.48 | 22.87 | 22.95 | 22.8201 | 1207768 |
| 1738711800 | 22.79 | 0.03 | 0.13 | 22.73 | 22.8084 | 22.72 | 1525206 |
| 1738625400 | 22.76 | -0.07 | -0.31 | 22.77 | 22.8478 | 22.7301 | 2314645 |
| 1738366200 | 22.83 | -0.05 | -0.22 | 22.88 | 22.91 | 22.8 | 9034958 |
| 1738279800 | 22.88 | 0.04 | 0.18 | 22.88 | 22.905 | 22.85 | 946339 |
| 1738193400 | 22.84 | -0.02 | -0.07 | 22.86 | 22.88 | 22.789 | 1097548 |
| 1738107000 | 22.855 | -0.01 | -0.02 | 22.82 | 22.86 | 22.8 | 1073041 |
| 1738020600 | 22.86 | 0.12 | 0.53 | 22.84 | 22.87 | 22.81 | 1783847 |
| 1737761400 | 22.74 | -0.01 | -0.04 | 22.7 | 22.76 | 22.7 | 2039253 |
| 1737675000 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1737588600 | 22.75 | -0.04 | -0.18 | 22.79 | 22.79 | 22.73 | 1234938 |
| 1737502200 | 22.79 | 0.07 | 0.31 | 22.83 | 22.83 | 22.76 | 1925142 |
| 1737156600 | 22.72 | 0 | 0.00 | 22.76 | 22.76 | 22.7 | 1152172 |
| 1737070200 | 22.72 | 0.05 | 0.22 | 22.65 | 22.7389 | 22.6211 | 1371428 |
| 1736983800 | 22.67 | 0.19 | 0.85 | 22.65 | 22.69 | 22.6301 | 1296169 |
| 1736897400 | 22.48 | 0.02 | 0.09 | 22.46 | 22.48 | 22.44 | 2050188 |
| 1736811000 | 22.46 | -0.03 | -0.13 | 22.49 | 22.49 | 22.4312 | 3175836 |
| 1736551800 | 22.49 | -0.12 | -0.53 | 22.51 | 22.5499 | 22.47 | 1430172 |
| 1736379000 | 22.61 | 0.02 | 0.09 | 22.57 | 22.61 | 22.55 | 1426402 |
| 1736292600 | 22.59 | -0.07 | -0.31 | 22.65 | 22.6589 | 22.555 | 1423919 |
| 1736206200 | 22.66 | -0.02 | -0.09 | 22.685 | 22.685 | 22.6301 | 1045057 |
| 1735947000 | 22.68 | -0.03 | -0.13 | 22.74 | 22.7499 | 22.67 | 1154122 |
| 1735860600 | 22.71 | 0.01 | 0.04 | 22.74 | 22.78 | 22.68 | 876802 |
| 1735687800 | 22.7 | -0.03 | -0.13 | 22.77 | 22.78 | 22.69 | 2639550 |
| 1735601400 | 22.73 | 0.1 | 0.44 | 22.72 | 22.75 | 22.7105 | 2439300 |
| 1735342200 | 22.63 | -0.07 | -0.31 | 22.69 | 22.7088 | 22.63 | 4093923 |
| 1735255800 | 22.7 | 0.03 | 0.13 | 22.62 | 22.7 | 22.6 | 1652655 |
| 1735077840 | 22.67 | 0.02 | 0.09 | 22.61 | 22.6785 | 22.605 | 758800 |
| 1734996600 | 22.65 | -0.08 | -0.35 | 22.71 | 22.7195 | 22.639 | 3337915 |
| 1734737400 | 22.73 | -0.01 | -0.04 | 22.74 | 22.79 | 22.71 | 1713499 |
| 1734651000 | 22.74 | -0.07 | -0.31 | 22.75 | 22.8 | 22.7 | 1910514 |
| 1734564600 | 22.81 | -0.18 | -0.78 | 22.97 | 23.01 | 22.8 | 2597331 |
| 1734478200 | 22.99 | 0.01 | 0.04 | 22.99 | 23.01 | 22.96 | 2651092 |
| 1734391800 | 22.98 | 0.02 | 0.09 | 23 | 23 | 22.95 | 1412907 |
| 1734132600 | 22.96 | -0.09 | -0.39 | 23.03 | 23.03 | 22.95 | 884770 |
| 1734046200 | 23.05 | -0.1 | -0.43 | 23.1 | 23.12 | 23.04 | 1576766 |
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
