Premium
Charles Schwab Corporation (SCHW)
NYSE
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 | 4.6 | 6.09271523179 | 75.5 | 80.1 | 73.76 | 10369995 | 76.91876127 | CS |
| 4 | 0.83 | 1.04705437114 | 79.27 | 80.1 | 65.88 | 13871256 | 74.58682387 | CS |
| 12 | -3.62 | -4.32393693263 | 83.72 | 84.5 | 65.88 | 13030235 | 77.79888306 | CS |
| 26 | 7.34 | 10.0879604178 | 72.76 | 84.5 | 65.88 | 10396280 | 77.6546493 | CS |
| 52 | 5.17 | 6.89977312158 | 74.93 | 84.5 | 61.01 | 9312420 | 73.40695208 | CS |
| 156 | 10.57 | 15.2020710485 | 69.53 | 86.63 | 45 | 10591397 | 65.48655699 | CS |
| 260 | 44.18 | 122.995545657 | 35.92 | 96.24 | 31.63 | 9715514 | 63.12008347 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 79.94 | 0.56 | 0.71 | 80.23 | 81.14 | 79.2952 | 7781022 |
| 1745534400 | 79.38 | 1.53 | 1.97 | 77.94 | 79.5 | 77.5137 | 8423028 |
| 1745448000 | 77.85 | 1.27 | 1.66 | 78.45 | 80.02 | 77.655 | 9825444 |
| 1745361600 | 76.58 | 1.63 | 2.17 | 76.2 | 77.056 | 75.43 | 9727836 |
| 1745275200 | 74.95 | -1.2 | -1.58 | 75.5 | 75.97 | 73.76 | 13503670 |
| 1744929600 | 76.15 | 0.45 | 0.59 | 77.665 | 79.1 | 76.15 | 19265870 |
| 1744843200 | 75.7 | -1.49 | -1.93 | 76.32 | 76.75 | 74.595 | 12650592 |
| 1744756800 | 77.19 | 0.27 | 0.35 | 77.46 | 78.12 | 77.03 | 6920773 |
| 1744670400 | 76.92 | -0.04 | -0.05 | 78.34 | 78.49 | 76.3 | 8184933 |
| 1744411200 | 76.96 | 3.11 | 4.21 | 73.21 | 77.33 | 72.7959 | 14847293 |
| 1744324800 | 73.85 | -1.4 | -1.86 | 74.19 | 74.41 | 71.23 | 11596966 |
| 1744238400 | 75.25 | 5.32 | 7.61 | 68.3 | 76.52 | 67.6 | 24971862 |
| 1744152000 | 69.93 | -0.11 | -0.16 | 72.25 | 74.55 | 69.0805 | 22472699 |
| 1744065600 | 70.04 | 0.98 | 1.42 | 67.04 | 71.3599 | 65.879999 | 24520489 |
| 1743806400 | 69.06 | -5.81 | -7.76 | 72.03 | 72.88 | 68.59 | 25472753 |
| 1743720000 | 74.87 | -3.72 | -4.73 | 75.28 | 76.74 | 74.05 | 13517492 |
| 1743633600 | 78.59 | 0.92 | 1.18 | 77.88 | 79.18 | 77.275 | 8870741 |
| 1743547200 | 77.67 | -0.61 | -0.78 | 77.71 | 78.025 | 76.07 | 11417983 |
| 1743460800 | 78.28 | 0.47 | 0.60 | 77.37 | 78.78 | 76.97 | 10906777 |
| 1743201600 | 77.81 | -1.79 | -2.25 | 79.27 | 79.69 | 77.415 | 6456660 |
| 1743115200 | 79.6 | -0.54 | -0.67 | 79.65 | 80.61 | 79.16 | 5810425 |
| 1743028800 | 80.14 | -0.61 | -0.76 | 80.97 | 81.24 | 79.68 | 9266273 |
| 1742942400 | 80.75 | 0.79 | 0.99 | 80.33 | 81.03 | 79.92 | 7661043 |
| 1742856000 | 79.96 | 1.57 | 2.00 | 79.22 | 80.41 | 79.064 | 7542457 |
| 1742596800 | 78.39 | -0.18 | -0.23 | 78.03 | 78.77 | 77.72 | 7134851 |
| 1742510400 | 78.57 | -0.16 | -0.20 | 78.11 | 79.55 | 78.0505 | 8634276 |
| 1742424000 | 78.73 | 1.17 | 1.51 | 77.94 | 79.41 | 77.37 | 6530608 |
| 1742337600 | 77.56 | -0.21 | -0.27 | 77.9 | 77.99 | 77.06 | 6007518 |
| 1742251200 | 77.77 | 0.66 | 0.86 | 76.29 | 78.3193 | 76.24 | 6550372 |
| 1741992000 | 77.11 | 3.6 | 4.90 | 76.15 | 78.22 | 75.6 | 14198243 |
| 1741905600 | 73.51 | -0.71 | -0.96 | 74.59 | 74.72 | 72.93 | 9663859 |
| 1741819200 | 74.22 | 1.75 | 2.41 | 73.91 | 74.96 | 72.93 | 11309920 |
| 1741732800 | 72.47 | 1.23 | 1.73 | 70.74 | 73.06 | 70.72 | 14288503 |
| 1741646400 | 71.24 | -3.39 | -4.54 | 72.58 | 73 | 69.46 | 19048755 |
| 1741390800 | 74.63 | -0.93 | -1.23 | 75.09 | 75.9 | 72.48 | 12013398 |
| 1741304400 | 75.56 | -1.18 | -1.54 | 75.64 | 76.98 | 74.7353 | 10477601 |
| 1741218000 | 76.74 | 1.59 | 2.12 | 75.12 | 77.1 | 74.97 | 10411754 |
| 1741131600 | 75.15 | -2.97 | -3.80 | 77.59 | 77.67 | 73.97 | 15422928 |
| 1741045200 | 78.12 | -1.41 | -1.77 | 79.895 | 79.95 | 77.65 | 9982315 |
| 1740786000 | 79.53 | 1.1 | 1.40 | 78.81 | 80.13 | 77.96 | 12686599 |
| 1740699600 | 78.43 | -0.27 | -0.34 | 79 | 79.535411 | 78.195 | 7217659 |
| 1740613200 | 78.7 | -0.3 | -0.38 | 79.39 | 80.12 | 78.38 | 7544890 |
| 1740526800 | 79 | -1.12 | -1.40 | 80.23 | 80.66 | 78.49 | 16317534 |
| 1740440400 | 80.12 | -0.32 | -0.40 | 80.98 | 81.1 | 79.39 | 7489396 |
| 1740181200 | 80.44 | -1.39 | -1.70 | 81.99 | 82.56 | 80.42 | 9899169 |
| 1740094800 | 81.83 | -0.18 | -0.22 | 82.02 | 82.17 | 80.7598 | 9350218 |
| 1740008400 | 82.01 | 0.53 | 0.65 | 81.29 | 82.215 | 80.87 | 8906529 |
| 1739922000 | 81.48 | 1.14 | 1.42 | 81 | 81.76 | 80.885 | 9763952 |
| 1739576400 | 80.34 | -1.23 | -1.51 | 81.55 | 81.745 | 80.05 | 9582907 |
| 1739490000 | 81.57 | -0.71 | -0.86 | 82.26 | 82.47 | 79.94 | 27424528 |
| 1739403600 | 82.28 | -0.92 | -1.11 | 83.09 | 83.16 | 81.26 | 61200559 |
| 1739317200 | 83.2 | 2.03 | 2.50 | 82.05 | 84.5 | 81.7 | 59343680 |
| 1739230800 | 81.17 | -2.01 | -2.42 | 81.55 | 81.76 | 80.26 | 17730231 |
| 1738971600 | 83.18 | -0.46 | -0.55 | 83.8 | 84.04 | 83.03 | 4074612 |
| 1738885200 | 83.64 | 1.77 | 2.16 | 82.6 | 83.94 | 82.33 | 5836484 |
| 1738798800 | 81.87 | 0.07 | 0.09 | 82.24 | 82.24 | 81.04 | 6475150 |
| 1738712400 | 81.8 | -0.95 | -1.15 | 82.55 | 82.75 | 81.75 | 5224411 |
| 1738626000 | 82.75 | 0.03 | 0.04 | 80.91 | 83.22 | 80.79 | 6513205 |
| 1738366800 | 82.72 | -0.88 | -1.05 | 83.72 | 83.73 | 82.28 | 7662936 |
| 1738280400 | 83.6 | 1.54 | 1.88 | 82.5 | 83.84 | 82.07 | 7169621 |
| 1738194000 | 82.06 | 0.36 | 0.44 | 82.3 | 82.65 | 81.4 | 8717710 |
| 1738107600 | 81.7 | -0.83 | -1.01 | 82.28 | 83 | 81.59 | 9046803 |
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
