Premium
Charles Schwab Corporation (SCHW-D)
NYSE
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1745620800 | 24.92 | 0.02 | 0.08 | 24.97 | 25.08 | 24.8396 | 43999 |
| 1745534400 | 24.9 | 0.09 | 0.36 | 24.83 | 24.99 | 24.8 | 37581 |
| 1745448000 | 24.81 | 0.11 | 0.45 | 24.89 | 24.96 | 24.7326 | 28572 |
| 1745361600 | 24.7 | 0.14 | 0.57 | 24.69 | 24.78 | 24.5511 | 38509 |
| 1745275200 | 24.5601 | -0.1 | -0.41 | 24.58 | 24.66 | 24.5072 | 52500 |
| 1744929600 | 24.66 | 0.13 | 0.53 | 24.57 | 24.72 | 24.564 | 96498 |
| 1744843200 | 24.53 | 0.13 | 0.53 | 24.32 | 24.64 | 24.32 | 58885 |
| 1744756800 | 24.4 | -0.05 | -0.20 | 24.4 | 24.6 | 24.36 | 47322 |
| 1744670400 | 24.45 | 0.1 | 0.41 | 24.39 | 24.59 | 24.3501 | 54338 |
| 1744411200 | 24.35 | -0.13 | -0.53 | 24.42 | 24.5405 | 24.25 | 169348 |
| 1744324800 | 24.48 | -0.34 | -1.37 | 24.8 | 24.85 | 24.46 | 68857 |
| 1744238400 | 24.82 | 0.17 | 0.69 | 24.56 | 24.95 | 24.45 | 50191 |
| 1744152000 | 24.65 | 0.16 | 0.65 | 24.58 | 24.7492 | 24.4801 | 76131 |
| 1744065600 | 24.49 | -0.21 | -0.85 | 24.6 | 24.91 | 24.48 | 78438 |
| 1743806400 | 24.7 | 0.01 | 0.04 | 24.6 | 24.8299 | 24.47 | 105413 |
| 1743720000 | 24.69 | -0.22 | -0.88 | 24.7 | 24.81 | 24.6 | 91080 |
| 1743633600 | 24.91 | 0.04 | 0.16 | 24.83 | 24.99 | 24.83 | 61770 |
| 1743547200 | 24.87 | -0.01 | -0.04 | 24.91 | 25 | 24.86 | 45787 |
| 1743460800 | 24.88 | -0.09 | -0.36 | 24.95 | 25.03 | 24.83 | 264962 |
| 1743201600 | 24.97 | -0.09 | -0.36 | 25.07 | 25.12 | 24.97 | 51513 |
| 1743115200 | 25.06 | -0.09 | -0.36 | 25.18 | 25.18 | 25.02 | 32803 |
| 1743028800 | 25.15 | -0.08 | -0.32 | 25.17 | 25.23 | 25.12 | 45694 |
| 1742942400 | 25.23 | 0.09 | 0.36 | 25.19 | 25.28 | 25.16 | 40929 |
| 1742856000 | 25.14 | -0.03 | -0.12 | 25.17 | 25.285 | 25.11 | 25381 |
| 1742596800 | 25.17 | 0.03 | 0.12 | 25.15 | 25.23 | 25.12 | 38186 |
| 1742510400 | 25.14 | -0.01 | -0.04 | 25.15 | 25.22 | 25.1201 | 22944 |
| 1742424000 | 25.15 | 0.01 | 0.04 | 25.19 | 25.2499 | 25.13 | 20741 |
| 1742337600 | 25.14 | -0.06 | -0.24 | 25.22 | 25.22 | 25.12 | 28021 |
| 1742251200 | 25.2 | 0.02 | 0.08 | 25.18 | 25.24 | 25.18 | 24201 |
| 1741992000 | 25.18 | 0.06 | 0.24 | 25.11 | 25.24 | 25.07 | 23999 |
| 1741905600 | 25.12 | 0 | 0.00 | 25.07 | 25.21 | 25.0516 | 68864 |
| 1741819200 | 25.12 | 0.04 | 0.16 | 25.11 | 25.13 | 25.03 | 33557 |
| 1741732800 | 25.08 | -0.02 | -0.08 | 25.05 | 25.164 | 25.01 | 56344 |
| 1741646400 | 25.1 | -0.09 | -0.36 | 25.16 | 25.22 | 25.1 | 41806 |
| 1741390800 | 25.19 | 0 | 0.00 | 25.17 | 25.2776 | 25.1406 | 41159 |
| 1741304400 | 25.19 | -0.02 | -0.08 | 25.19 | 25.22 | 25.17 | 20602 |
| 1741218000 | 25.21 | -0.01 | -0.04 | 25.17 | 25.29 | 25.17 | 37332 |
| 1741131600 | 25.22 | 0.05 | 0.20 | 25.17 | 25.27 | 25.1169 | 55967 |
| 1741045200 | 25.17 | -0.05 | -0.20 | 25.22 | 25.22 | 25.13 | 27275 |
| 1740786000 | 25.22 | 0.08 | 0.32 | 25.21 | 25.22 | 25.11 | 58006 |
| 1740699600 | 25.14 | 0 | 0.00 | 25.15 | 25.21 | 25.11 | 37442 |
| 1740613200 | 25.14 | -0.01 | -0.04 | 25.16 | 25.22 | 25.11 | 23491 |
| 1740526800 | 25.15 | 0.05 | 0.20 | 25.12 | 25.213 | 25.12 | 17234 |
| 1740440400 | 25.1 | -0.02 | -0.08 | 25.14 | 25.21 | 25.1 | 70035 |
| 1740181200 | 25.12 | -0.03 | -0.12 | 25.12 | 25.2118 | 25.12 | 21011 |
| 1740094800 | 25.15 | 0.04 | 0.16 | 25.12 | 25.2 | 25.12 | 24027 |
| 1740008400 | 25.11 | -0.03 | -0.12 | 25.15 | 25.21 | 25.1001 | 31610 |
| 1739922000 | 25.14 | -0.01 | -0.04 | 25.17 | 25.22 | 25.1106 | 52387 |
| 1739576400 | 25.15 | -0.25 | -0.98 | 25.09 | 25.23 | 25.06 | 250848 |
| 1739490000 | 25.4 | 0.02 | 0.08 | 25.43 | 25.47 | 25.355 | 41471 |
| 1739403600 | 25.38 | 0 | 0.00 | 25.33 | 25.43 | 25.2996 | 57302 |
| 1739317200 | 25.38 | 0.06 | 0.24 | 25.32 | 25.45 | 25.32 | 222014 |
| 1739230800 | 25.32 | 0.01 | 0.04 | 25.37 | 25.3899 | 25.31 | 71560 |
| 1738971600 | 25.31 | -0.03 | -0.12 | 25.3 | 25.375 | 25.3 | 14481 |
| 1738885200 | 25.34 | -0.02 | -0.08 | 25.4 | 25.41 | 25.32 | 20960 |
| 1738798800 | 25.36 | 0.08 | 0.32 | 25.32 | 25.4599 | 25.3125 | 42393 |
| 1738712400 | 25.28 | -0.02 | -0.08 | 25.34 | 25.39 | 25.27 | 40115 |
| 1738626000 | 25.3 | 0.02 | 0.08 | 25.28 | 25.3821 | 25.28 | 34165 |
| 1738366800 | 25.28 | -0.07 | -0.28 | 25.35 | 25.45 | 25.28 | 58910 |
| 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 |
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
