Premium
Charles Schwab Corporation (SCHW-J)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| 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 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 19.5 | -0.18 | -0.91 | 19.77 | 19.83 | 19.46 | 41589 |
| 1741304400 | 19.68 | -0.08 | -0.40 | 19.72 | 19.75 | 19.61 | 21832 |
| 1741218000 | 19.76 | -0.04 | -0.20 | 19.82 | 19.88 | 19.65 | 40315 |
| 1741131600 | 19.8 | -0.13 | -0.65 | 19.91 | 19.91 | 19.6204 | 48490 |
| 1741045200 | 19.9289 | 0.09 | 0.45 | 19.9 | 19.9817 | 19.7 | 54317 |
| 1740786000 | 19.84 | 0.03 | 0.15 | 19.88 | 19.91 | 19.7 | 48666 |
| 1740699600 | 19.81 | 0.04 | 0.20 | 19.77 | 19.88 | 19.75 | 37474 |
| 1740613200 | 19.77 | -0.11 | -0.55 | 19.94 | 19.99 | 19.72 | 96489 |
| 1740526800 | 19.88 | 0.18 | 0.91 | 19.89 | 19.9599 | 19.7719 | 56636 |
| 1740440400 | 19.7 | 0.08 | 0.41 | 19.7 | 19.74 | 19.6101 | 42764 |
| 1740181200 | 19.62 | 0 | 0.00 | 19.7 | 19.75 | 19.61 | 56434 |
| 1740094800 | 19.62 | -0.08 | -0.41 | 19.77 | 19.8 | 19.6 | 56811 |
| 1740008400 | 19.7 | -0.19 | -0.96 | 19.87 | 19.9 | 19.61 | 47742 |
| 1739922000 | 19.89 | -0.08 | -0.40 | 19.82 | 19.9988 | 19.82 | 14900 |
| 1739576400 | 19.97 | -0.11 | -0.55 | 19.93 | 20.0786 | 19.86 | 35251 |
| 1739490000 | 20.08 | 0.23 | 1.16 | 20.04 | 20.16 | 19.8814 | 33609 |
| 1739403600 | 19.85 | -0.15 | -0.75 | 19.75 | 19.87 | 19.64 | 40282 |
| 1739317200 | 20 | -0.05 | -0.25 | 20 | 20.0891 | 19.96 | 25698 |
| 1739230800 | 20.05 | 0.2 | 1.00 | 19.99 | 20.13 | 19.99 | 30513 |
| 1738971600 | 19.8519 | -0.05 | -0.24 | 19.85 | 20.14 | 19.84 | 40393 |
| 1738885200 | 19.9 | -0.04 | -0.20 | 19.95 | 20.04 | 19.82 | 20345 |
| 1738798800 | 19.94 | 0.3 | 1.53 | 19.82 | 19.96 | 19.81 | 26345 |
| 1738712400 | 19.64 | -0.02 | -0.10 | 19.66 | 20.25 | 19.57 | 50360 |
| 1738626000 | 19.66 | -0.1 | -0.51 | 19.69 | 19.8 | 19.6252 | 64382 |
| 1738366800 | 19.76 | -0.23 | -1.15 | 20.02 | 20.15 | 19.76 | 89446 |
| 1738280400 | 19.99 | 0.17 | 0.86 | 19.92 | 20.09 | 19.92 | 182514 |
| 1738194000 | 19.82 | -0.23 | -1.15 | 20.03 | 20.1399 | 19.79 | 35543 |
| 1738107600 | 20.05 | -0.18 | -0.89 | 20.21 | 20.28 | 20.02 | 42418 |
| 1738021200 | 20.23 | 0.34 | 1.71 | 19.89 | 20.25 | 19.86 | 93377 |
| 1737762000 | 19.89 | -0.01 | -0.05 | 19.86 | 20.02 | 19.8406 | 71093 |
| 1737675600 | 19.9 | 0 | 0.00 | 19.9 | 19.9 | 19.9 | 0 |
| 1737589200 | 19.9 | 0.02 | 0.10 | 19.92 | 19.95 | 19.77 | 34323 |
| 1737502800 | 19.88 | 0.25 | 1.27 | 19.75 | 19.96 | 19.7311 | 79815 |
| 1737157200 | 19.63 | 0.04 | 0.20 | 19.76 | 19.77 | 19.53 | 61082 |
| 1737070800 | 19.59 | 0 | 0.03 | 19.61 | 19.87 | 19.5713 | 78805 |
| 1736984400 | 19.585 | 0.51 | 2.65 | 19.4 | 19.7099 | 19.3703 | 52690 |
| 1736898000 | 19.08 | 0.16 | 0.85 | 18.96 | 19.15 | 18.96 | 77620 |
| 1736811600 | 18.92 | -0.27 | -1.41 | 19.17 | 19.17 | 18.9 | 82966 |
| 1736552400 | 19.19 | -0.37 | -1.89 | 19.37 | 19.3799 | 19.17 | 128352 |
| 1736379600 | 19.56 | -0.07 | -0.36 | 19.57 | 19.66 | 19.42 | 151519 |
| 1736293200 | 19.63 | -0.38 | -1.90 | 20.02 | 20.02 | 19.54 | 46839 |
| 1736206800 | 20.01 | -0.09 | -0.45 | 19.51 | 20.46 | 19.51 | 56436 |
| 1735947600 | 20.1 | 0.27 | 1.36 | 19.85 | 20.15 | 19.85 | 34031 |
| 1735861200 | 19.83 | 0.32 | 1.64 | 19.53 | 19.85 | 19.53 | 29860 |
| 1735688400 | 19.51 | 0.39 | 2.04 | 19.16 | 19.51 | 19.0632 | 321818 |
| 1735602000 | 19.12 | 0.22 | 1.16 | 18.87 | 19.19 | 18.83 | 186730 |
| 1735342800 | 18.9 | -0.26 | -1.36 | 19.09 | 19.1 | 18.88 | 139256 |
| 1735256400 | 19.16 | -0.2 | -1.04 | 19.3 | 19.325 | 19.15 | 86811 |
| 1735077840 | 19.3606 | -0.17 | -0.87 | 19.46 | 19.57 | 19.33 | 44811 |
| 1734997200 | 19.53 | -0.19 | -0.96 | 19.69 | 19.75 | 19.47 | 62727 |
| 1734738000 | 19.72 | 0.05 | 0.25 | 19.69 | 19.8 | 19.69 | 37608 |
| 1734651600 | 19.67 | -0.23 | -1.16 | 19.75 | 19.95 | 19.56 | 112162 |
| 1734565200 | 19.9 | -0.22 | -1.09 | 20.09 | 20.15 | 19.79 | 101649 |
| 1734478800 | 20.12 | 0.07 | 0.35 | 19.91 | 20.1299 | 19.91 | 63327 |
| 1734392400 | 20.05 | -0.07 | -0.35 | 20.01 | 20.22 | 20 | 86994 |
| 1734133200 | 20.12 | -0.15 | -0.74 | 20.13 | 20.3285 | 20.12 | 67585 |
| 1734046800 | 20.27 | -0.11 | -0.54 | 21.61 | 21.61 | 20.25 | 89300 |
| 1733960400 | 20.38 | -0.06 | -0.29 | 20.95 | 20.95 | 20.37 | 56220 |
| 1733874000 | 20.44 | 0.03 | 0.15 | 20.43 | 20.4459 | 20.22 | 89122 |
| 1733787600 | 20.41 | -0.14 | -0.68 | 20.54 | 20.54 | 20.33 | 52305 |
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
