Premium
Charles Schwab Corporation (SCHW-D)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738280400 | 25.35 | 0.06 | 0.24 | 25.29 | 25.42 | 25.29 | 24640 |
| 1738194000 | 25.29 | -0.05 | -0.20 | 25.34 | 25.4 | 25.07 | 146660 |
| 1738107600 | 25.34 | -0.13 | -0.51 | 25.44 | 25.44 | 25.32 | 18652 |
| 1738021200 | 25.47 | 0.17 | 0.67 | 25.3 | 25.5 | 25.3 | 27542 |
| 1737762000 | 25.3 | -0.01 | -0.04 | 25.27 | 25.4509 | 25.27 | 16625 |
| 1737675600 | 25.31 | 0 | 0.00 | 25.31 | 25.31 | 25.31 | 0 |
| 1737589200 | 25.31 | -0.11 | -0.43 | 25.41 | 25.41 | 25.25 | 31245 |
| 1737502800 | 25.42 | 0.15 | 0.59 | 25.4 | 25.49 | 25.3108 | 44462 |
| 1737157200 | 25.27 | 0.01 | 0.04 | 25.32 | 25.39 | 25.22 | 45921 |
| 1737070800 | 25.26 | -0.1 | -0.39 | 25.32 | 25.4099 | 25.25 | 37974 |
| 1736984400 | 25.36 | 0.38 | 1.52 | 25.12 | 25.44 | 25.12 | 58411 |
| 1736898000 | 24.98 | 0.08 | 0.32 | 24.98 | 25.05 | 24.96 | 27151 |
| 1736811600 | 24.9 | -0.13 | -0.52 | 25.01 | 25.01 | 24.88 | 61881 |
| 1736552400 | 25.03 | -0.06 | -0.24 | 24.99 | 25.1236 | 24.99 | 126550 |
| 1736379600 | 25.09 | -0.05 | -0.20 | 25.12 | 25.17 | 25.0605 | 75179 |
| 1736293200 | 25.14 | -0.14 | -0.55 | 25.32 | 25.3702 | 25.07 | 77422 |
| 1736206800 | 25.28 | -0.07 | -0.28 | 25.33 | 25.35 | 25.27 | 26514 |
| 1735947600 | 25.35 | 0.01 | 0.04 | 25.31 | 25.4 | 25.31 | 18241 |
| 1735861200 | 25.34 | 0.24 | 0.96 | 25.15 | 25.38 | 25.15 | 44937 |
| 1735688400 | 25.1 | -0.01 | -0.04 | 25.11 | 25.17 | 24.98 | 393848 |
| 1735602000 | 25.11 | 0.12 | 0.48 | 24.94 | 25.14 | 24.911 | 75150 |
| 1735342800 | 24.9899 | -0.01 | -0.04 | 25 | 25.02 | 24.93 | 56262 |
| 1735256400 | 25 | -0.04 | -0.16 | 24.98 | 25.15 | 24.98 | 29157 |
| 1735077840 | 25.04 | -0.04 | -0.16 | 25.01 | 25.1001 | 24.95 | 36504 |
| 1734997200 | 25.08 | -0.09 | -0.36 | 25.17 | 25.17 | 25.08 | 42214 |
| 1734738000 | 25.17 | 0.19 | 0.76 | 25.05 | 25.19 | 24.95 | 56222 |
| 1734651600 | 24.98 | 0.06 | 0.24 | 24.96 | 24.9941 | 24.79 | 88294 |
| 1734565200 | 24.92 | -0.12 | -0.48 | 25.01 | 25.08 | 24.86 | 35026 |
| 1734478800 | 25.04 | 0.01 | 0.04 | 25.08 | 25.08 | 25.01 | 28383 |
| 1734392400 | 25.03 | 0.01 | 0.04 | 25.02 | 25.2 | 25.01 | 40266 |
| 1734133200 | 25.02 | -0.1 | -0.40 | 25.12 | 25.12 | 25.02 | 66699 |
| 1734046800 | 25.12 | -0.07 | -0.28 | 25.2 | 25.22 | 25.12 | 36956 |
| 1733960400 | 25.19 | -0.01 | -0.04 | 25.2 | 25.29 | 25.19 | 43302 |
| 1733874000 | 25.2 | 0 | 0.00 | 25.17 | 25.251398 | 25.17 | 36466 |
| 1733787600 | 25.2 | -0.1 | -0.40 | 25.3 | 25.3891 | 25.2 | 44579 |
| 1733528400 | 25.3 | -0.03 | -0.12 | 25.4 | 25.4 | 25.3 | 31945 |
| 1733442000 | 25.33 | 0.07 | 0.28 | 25.25 | 25.39 | 25.24 | 65748 |
| 1733355600 | 25.26 | -0.04 | -0.16 | 25.23 | 25.38 | 25.1517 | 72070 |
| 1733269200 | 25.3 | -0.05 | -0.20 | 25.35 | 25.39 | 25.2801 | 44653 |
| 1733182800 | 25.35 | -0.1 | -0.39 | 25.42 | 25.42 | 25.35 | 53146 |
| 1732917840 | 25.45 | 0.21 | 0.83 | 25.24 | 25.45 | 25.24 | 98252 |
| 1732750800 | 25.24 | 0.03 | 0.12 | 25.21 | 25.3 | 25.21 | 25675 |
| 1732664400 | 25.21 | -0.02 | -0.08 | 25.19 | 25.28 | 25.1369 | 45859 |
| 1732578000 | 25.23 | 0.07 | 0.28 | 25.27 | 25.37 | 25.1601 | 31104 |
| 1732318800 | 25.16 | 0.05 | 0.20 | 25.15 | 25.2404 | 25.11 | 27886 |
| 1732232400 | 25.1099 | 0.01 | 0.04 | 25.11 | 25.2378 | 25.0514 | 28246 |
| 1732146000 | 25.1 | -0.03 | -0.12 | 25.1 | 25.12 | 25 | 95777 |
| 1732059600 | 25.1309 | -0.04 | -0.16 | 25.17 | 25.18 | 25.11 | 43872 |
| 1731973200 | 25.17 | -0.06 | -0.24 | 25.23 | 25.2332 | 25.17 | 30747 |
| 1731714000 | 25.23 | -0.31 | -1.21 | 25.19 | 25.23 | 25.15 | 25005 |
| 1731627600 | 25.54 | -0.05 | -0.20 | 25.6 | 25.61 | 25.54 | 35233 |
| 1731541200 | 25.59 | -0.01 | -0.04 | 25.6 | 25.61 | 25.53 | 96136 |
| 1731454800 | 25.6 | -0.02 | -0.08 | 25.6 | 25.65 | 25.51 | 72154 |
| 1731368400 | 25.62 | 0 | 0.00 | 25.67 | 25.67 | 25.55 | 38848 |
| 1731109200 | 25.62 | -0.03 | -0.12 | 25.67 | 25.71 | 25.58 | 47333 |
| 1731022800 | 25.65 | 0.11 | 0.43 | 25.51 | 25.71 | 25.51 | 41081 |
| 1730936400 | 25.54 | 0 | 0.00 | 25.41 | 25.59 | 25.2601 | 75634 |
| 1730850000 | 25.54 | 0 | 0.00 | 25.46 | 25.54 | 25.46 | 30740 |
| 1730763600 | 25.54 | 0.13 | 0.51 | 25.42 | 25.54 | 25.35 | 34004 |
| 1730500800 | 25.41 | 0.02 | 0.08 | 25.44 | 25.45 | 25.33 | 25352 |
| 1730414400 | 25.39 | 0.15 | 0.59 | 25.17 | 25.46 | 25.17 | 69574 |
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
