Premium
Schwab US Aggregate Bond (SCHZ)
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 | 0.1229 | 0.534115601912 | 23.01 | 23.2 | 22.9854 | 1678354 | 23.10148597 | SP |
| 4 | 0.2229 | 0.972937581842 | 22.91 | 23.235 | 22.82 | 1947431 | 23.07623458 | SP |
| 12 | 0.0029 | 0.0125378296585 | 23.13 | 23.54 | 22.77 | 2242243 | 23.13806031 | SP |
| 26 | -0.3271 | -1.39428815004 | 23.46 | 23.73 | 22.77 | 2261994 | 23.28062311 | SP |
| 52 | 0.1329 | 0.577826086957 | 23 | 23.73 | 22.77 | 1838724 | 23.30865722 | SP |
| 156 | -23.0071 | -49.8636757694 | 46.14 | 47.8975 | 22.4312 | 1273212 | 28.79035166 | SP |
| 260 | -31.3571 | -57.5465222977 | 54.49 | 55.29 | 22.4312 | 1132275 | 35.53875465 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781821800 | 23.12 | 0.06 | 0.26 | 23.15 | 23.235 | 23.1 | 1272542 |
| 1781735400 | 23.06 | -0.09 | -0.39 | 23.14 | 23.2 | 23.045 | 2323572 |
| 1781649000 | 23.15 | 0.04 | 0.17 | 23.13 | 23.165 | 23.098 | 1595043 |
| 1781562600 | 23.11 | 0.02 | 0.09 | 23.13 | 23.1599 | 23.1 | 1399348 |
| 1781303400 | 23.09 | -0.03 | -0.13 | 23.09 | 23.15 | 23.0036 | 1660300 |
| 1781217000 | 23.12 | 0.14 | 0.61 | 23.01 | 23.125 | 22.9854 | 1413509 |
| 1781130600 | 22.98 | -0.03 | -0.13 | 23 | 23.1 | 22.96 | 1590089 |
| 1781044200 | 23.01 | 0.06 | 0.26 | 22.98 | 23.23 | 22.9601 | 1579894 |
| 1780957800 | 22.95 | -0.01 | -0.04 | 23 | 23.18 | 22.82 | 1738366 |
| 1780698600 | 22.96 | -0.11 | -0.48 | 23 | 23.1 | 22.95 | 2376117 |
| 1780612200 | 23.07 | 0.03 | 0.13 | 23.08 | 23.1 | 23.0501 | 1362806 |
| 1780525800 | 23.04 | -0.04 | -0.15 | 23.02 | 23.055 | 23.01 | 1358971 |
| 1780439400 | 23.075 | -0.01 | -0.02 | 23.1 | 23.11 | 23.0106 | 1484826 |
| 1780353000 | 23.08 | -0.09 | -0.39 | 23.02 | 23.235 | 22.9999 | 2196259 |
| 1780093800 | 23.17 | 0.02 | 0.09 | 23.18 | 23.2 | 23.15 | 5294906 |
| 1780007400 | 23.15 | 0.04 | 0.17 | 23.11 | 23.19 | 23.0899 | 3314419 |
| 1779921000 | 23.11 | 0.02 | 0.09 | 23.1 | 23.1299 | 23.08 | 1351257 |
| 1779834600 | 23.09 | 0.09 | 0.39 | 23.09 | 23.2 | 23.06 | 2182343 |
| 1779489000 | 23 | 0.01 | 0.04 | 23.04 | 23.0425 | 22.955 | 1571581 |
| 1779402600 | 22.99 | 0.02 | 0.09 | 22.91 | 23 | 22.88 | 1207575 |
| 1779316200 | 22.97 | 0.13 | 0.57 | 22.85 | 22.98 | 22.84 | 1675858 |
| 1779229800 | 22.84 | -0.07 | -0.31 | 22.84 | 22.9396 | 22.77 | 1863209 |
| 1779143400 | 22.91 | -0.02 | -0.09 | 22.95 | 22.966 | 22.875 | 3795610 |
| 1778884200 | 22.93 | -0.13 | -0.56 | 22.97 | 23.125 | 22.91 | 2596009 |
| 1778797800 | 23.06 | -0.02 | -0.09 | 23.11 | 23.15 | 23.06 | 1688825 |
| 1778711400 | 23.08 | 0.01 | 0.04 | 23.06 | 23.17 | 23.03 | 1657462 |
| 1778625000 | 23.07 | -0.06 | -0.26 | 23.09 | 23.355 | 23.06 | 1873272 |
| 1778538600 | 23.13 | -0.07 | -0.30 | 23.14 | 23.22 | 23.13 | 1955669 |
| 1778279400 | 23.2 | 0.06 | 0.26 | 23.19 | 23.36 | 23.1409 | 2632322 |
| 1778193000 | 23.14 | -0.05 | -0.22 | 23.23 | 23.315 | 23.12 | 2912505 |
| 1778106600 | 23.19 | 0.1 | 0.43 | 23.17 | 23.23 | 23.155 | 1977111 |
| 1778020200 | 23.09 | 0.03 | 0.13 | 23.09 | 23.135 | 23.075 | 1770881 |
| 1777933800 | 23.06 | -0.07 | -0.30 | 23.1 | 23.295 | 23.02 | 1808324 |
| 1777674600 | 23.13 | -0.06 | -0.26 | 23.12 | 23.18 | 23.1 | 2823112 |
| 1777588200 | 23.19 | 0.04 | 0.17 | 23.2 | 23.229 | 23.16 | 7829086 |
| 1777501800 | 23.15 | -0.1 | -0.43 | 23.2 | 23.2182 | 23.125 | 1810991 |
| 1777415400 | 23.25 | -0.02 | -0.09 | 23.24 | 23.25 | 23.21 | 1232434 |
| 1777329000 | 23.27 | -0.03 | -0.13 | 23.28 | 23.2979 | 23.24 | 1702892 |
| 1777069800 | 23.3 | 0.03 | 0.13 | 23.25 | 23.3199 | 23.23 | 1435131 |
| 1776983400 | 23.27 | -0.02 | -0.09 | 23.3 | 23.54 | 23.2202 | 2118318 |
| 1776897000 | 23.29 | 0.01 | 0.04 | 23.32 | 23.3618 | 23.29 | 1489353 |
| 1776810600 | 23.28 | -0.07 | -0.28 | 23.32 | 23.44 | 23.27 | 1929650 |
| 1776724200 | 23.345 | -0.02 | -0.06 | 23.36 | 23.4335 | 23.3185 | 1298621 |
| 1776465000 | 23.36 | 0.1 | 0.43 | 23.37 | 23.3899 | 23.3401 | 1799857 |
| 1776378600 | 23.26 | -0.05 | -0.21 | 23.33 | 23.35 | 23.2501 | 3017130 |
| 1776292200 | 23.31 | -0.02 | -0.09 | 23.32 | 23.3314 | 23.2801 | 1584178 |
| 1776205800 | 23.33 | 0.05 | 0.21 | 23.28 | 23.34 | 23.2504 | 2541204 |
| 1776119400 | 23.28 | 0.05 | 0.22 | 23.22 | 23.28 | 23.21 | 2026823 |
| 1775860200 | 23.23 | -0.04 | -0.17 | 23.26 | 23.27 | 23.22 | 1479082 |
| 1775773800 | 23.27 | 0.02 | 0.09 | 23.24 | 23.3 | 23.21 | 1386044 |
| 1775687400 | 23.25 | 0.04 | 0.17 | 23.31 | 23.32 | 23.2301 | 2426886 |
| 1775601000 | 23.21 | 0.03 | 0.13 | 23.17 | 23.21 | 23.1 | 1885023 |
| 1775514600 | 23.18 | -0.04 | -0.17 | 23.17 | 23.1999 | 23.15 | 1968887 |
| 1775169000 | 23.22 | 0.06 | 0.26 | 23.14 | 23.23 | 23.11 | 2455397 |
| 1775082600 | 23.16 | -0.06 | -0.26 | 23.15 | 23.2 | 23.14 | 2417418 |
| 1774996200 | 23.22 | 0.06 | 0.26 | 23.22 | 23.33 | 23.1901 | 6998712 |
| 1774909800 | 23.16 | 0.11 | 0.48 | 23.16 | 23.2 | 23.1106 | 1870001 |
| 1774650600 | 23.05 | 0.01 | 0.04 | 23 | 23.08 | 23 | 3316146 |
| 1774564200 | 23.04 | -0.15 | -0.65 | 23.13 | 23.21 | 23.04 | 3818905 |
| 1774477800 | 23.19 | 0.09 | 0.39 | 23.19 | 23.21 | 23.1501 | 2730236 |
| 1774391400 | 23.1 | -0.05 | -0.22 | 23.07 | 23.1401 | 23.0501 | 3215078 |
| 1774305000 | 23.15 | 0.08 | 0.35 | 23.11 | 23.205 | 23.095 | 4979360 |
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.
