Premium
Schwab DRN (SCHW34)
BOV
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.61377 | -2.6905135045 | 59.98 | 60.67 | 58.5 | 481 | 59.91785751 | DR |
| 4 | 2.86623 | 5.16437837838 | 55.5 | 62.49 | 55.5 | 542 | 59.95599184 | DR |
| 12 | 1.72623 | 3.04772245763 | 56.64 | 63.12 | 53.27 | 1159 | 59.56734494 | DR |
| 26 | 15.64623 | 36.6250702247 | 42.72 | 63.12 | 42.04 | 2648 | 47.55186458 | DR |
| 52 | 19.48623 | 50.118904321 | 38.88 | 63.12 | 38.24 | 2178 | 46.87662047 | DR |
| 156 | 0.79623 | 1.38306409588 | 57.57 | 99.63 | 28.65 | 4501 | 41.75199509 | DR |
| 260 | -44.87877 | -43.4682260642 | 103.245 | 112.89 | 27.725 | 4109 | 46.79685559 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739395740 | 58.5 | -1.66 | -2.76 | 59.42 | 60.21 | 58.5 | 322 |
| 1739309400 | 60.16 | 0.06 | 0.10 | 60.28 | 60.28 | 60.16 | 89 |
| 1739223000 | 60.1 | 0 | 0.00 | 60.1 | 60.1 | 60.1 | 0 |
| 1738963800 | 60.1 | -0.57 | -0.94 | 59.88 | 60.53 | 59.88 | 1232 |
| 1738877340 | 60.67 | 1.51 | 2.55 | 59.98 | 60.67 | 59.98 | 280 |
| 1738790940 | 59.16 | 0.24 | 0.41 | 58.6 | 59.16 | 58.6 | 1776 |
| 1738704600 | 58.92 | -1.04 | -1.73 | 59.54 | 59.54 | 58.92 | 552 |
| 1738618200 | 59.96 | -0.02 | -0.03 | 59.06 | 60.46 | 59.06 | 186 |
| 1738358940 | 59.98 | -0.78 | -1.28 | 59.54 | 60.76 | 59.54 | 48 |
| 1738272540 | 60.76 | 2.93 | 5.07 | 60.94 | 61.48 | 60.29 | 596 |
| 1738186200 | 57.83 | -2.43 | -4.03 | 60.6 | 60.8 | 57.83 | 261 |
| 1738099740 | 60.26 | -2.23 | -3.57 | 60.3 | 61.26 | 60.22 | 413 |
| 1738013340 | 62.49 | 2.17 | 3.60 | 60.24 | 62.49 | 60.09 | 403 |
| 1737754200 | 60.32 | -0.2 | -0.33 | 60.66 | 60.66 | 60.32 | 68 |
| 1737667740 | 60.52 | 0.67 | 1.12 | 59.72 | 60.52 | 59.72 | 202 |
| 1737581400 | 59.85 | -0.89 | -1.47 | 59.85 | 59.85 | 59.85 | 200 |
| 1737495000 | 60.74 | 2.72 | 4.69 | 60.29 | 62.23 | 59.16 | 2940 |
| 1737408600 | 58.02 | 0.14 | 0.24 | 59.36 | 59.36 | 57.39 | 648 |
| 1737149400 | 57.88 | 1.08 | 1.90 | 57.87 | 57.88 | 57.13 | 74 |
| 1737062940 | 56.8 | 1.78 | 3.24 | 55.5 | 56.8 | 55.5 | 9 |
| 1736976540 | 55.02 | 0.84 | 1.55 | 55 | 55.21 | 54.92 | 932 |
| 1736890140 | 54.18 | -1.02 | -1.85 | 55.9 | 55.9 | 54.18 | 282 |
| 1736803740 | 55.2 | -0.26 | -0.47 | 55.18 | 55.36 | 54.94 | 102 |
| 1736544540 | 55.46 | 0 | 0.00 | 55.46 | 55.46 | 55.46 | 0 |
| 1736458140 | 55.46 | 0.34 | 0.62 | 56.25 | 56.44 | 55.46 | 968 |
| 1736371740 | 55.12 | 1.85 | 3.47 | 55 | 55.52 | 53.64 | 33 |
| 1736285400 | 53.27 | -3.57 | -6.28 | 56.24 | 56.88 | 53.27 | 2364 |
| 1736198940 | 56.84 | -1.06 | -1.83 | 56.94 | 57.38 | 56.84 | 5 |
| 1735939740 | 57.9 | 1.16 | 2.04 | 57.24 | 57.9 | 57.24 | 5618 |
| 1735853400 | 56.74 | -0.46 | -0.80 | 57.27 | 57.27 | 56.74 | 608 |
| 1735594200 | 57.2 | -0.62 | -1.07 | 57.1 | 57.22 | 57.04 | 93 |
| 1735334940 | 57.82 | -0.18 | -0.31 | 58 | 58.3 | 57.68 | 18 |
| 1735248540 | 58 | 0.56 | 0.97 | 57.72 | 58 | 57.72 | 11 |
| 1734989340 | 57.44 | 0.88 | 1.56 | 57.1 | 57.6 | 57.1 | 815 |
| 1734730200 | 56.56 | 0.44 | 0.78 | 56.57 | 56.86 | 56.22 | 71 |
| 1734643800 | 56.12 | -1.73 | -2.99 | 57.83 | 57.83 | 56.06 | 87 |
| 1734557400 | 57.85 | -0.49 | -0.84 | 59.29 | 59.33 | 57.85 | 2046 |
| 1734470940 | 58.34 | -1.34 | -2.25 | 59.66 | 59.74 | 58.34 | 161 |
| 1734384540 | 59.68 | -0.57 | -0.95 | 59.57 | 59.86 | 59.57 | 215 |
| 1734125340 | 60.25 | -0.19 | -0.31 | 60.25 | 60.25 | 60.25 | 17 |
| 1734039000 | 60.44 | -1.5 | -2.42 | 60.52 | 60.52 | 60.44 | 93 |
| 1733952540 | 61.94 | -0.55 | -0.88 | 63.12 | 63.12 | 61.94 | 12 |
| 1733866140 | 62.49 | -0.11 | -0.18 | 62 | 62.78 | 62 | 171 |
| 1733779740 | 62.6 | 0.41 | 0.66 | 62.24 | 62.6 | 62.04 | 98 |
| 1733520600 | 62.19 | 0.69 | 1.12 | 61.37 | 62.31 | 61.37 | 282 |
| 1733434200 | 61.5 | 0.17 | 0.28 | 60.44 | 61.74 | 60.44 | 504 |
| 1733347800 | 61.33 | -0.34 | -0.55 | 60.92 | 61.65 | 60.92 | 3009 |
| 1733261340 | 61.67 | -0.31 | -0.50 | 62.6 | 62.6 | 61.52 | 6453 |
| 1733174940 | 61.98 | 0.71 | 1.16 | 62.56 | 62.66 | 61.94 | 5928 |
| 1732915740 | 61.27 | 0.16 | 0.26 | 63.02 | 63.04 | 61.27 | 5874 |
| 1732829400 | 61.11 | 0.07 | 0.11 | 61.13 | 62.5 | 61.08 | 14 |
| 1732743000 | 61.04 | 1.5 | 2.52 | 60.34 | 61.04 | 59.54 | 161 |
| 1732656600 | 59.54 | 0.5 | 0.85 | 59.04 | 59.54 | 59.04 | 222 |
| 1732570140 | 59.04 | -0.13 | -0.22 | 59.52 | 59.58 | 58.7 | 1781 |
| 1732310940 | 59.17 | 0.17 | 0.29 | 58.52 | 59.27 | 58.52 | 5373 |
| 1732224600 | 59 | 1.2 | 2.08 | 56.64 | 59.05 | 56.64 | 7885 |
| 1732051800 | 57.8 | -0.66 | -1.13 | 58.72 | 58.72 | 57.8 | 342 |
| 1731965340 | 58.46 | 0.44 | 0.76 | 58.02 | 58.7 | 58.02 | 1620 |
| 1731619800 | 58.02 | 1.48 | 2.62 | 57.04 | 58.82 | 56.34 | 2937 |
| 1731533400 | 56.54 | 0.1 | 0.18 | 56.44 | 57.42 | 56.44 | 649 |
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
