Accueil
»
Bourse
»
Actions New-York
»

Historique action Charles Schwab

Cotation du 18/06/2021 à 22h15 Charles Schwab -3,20% 69,830$
  • SCHW - US8085131055
  •   PEA
  • + Ajouter à : Mes Listes

Historique Bourse Charles Schwab

Dates Clôture Variation Volume Ouverture Plus haut Plus bas
18/06/2021 69,830 -3,20% 17 239 806 71,080 71,800 69,280
16/06/2021 73,750 +1,67% 8 819 022 72,070 74,535 71,130
15/06/2021 72,540 +0,74% 7 123 540 72,500 73,310 72,030
14/06/2021 72,010 -2,58% 7 761 288 73,480 73,729 71,160
11/06/2021 73,920 +1,79% 6 911 667 72,890 73,980 72,850
10/06/2021 72,620 -0,32% 8 741 328 73,700 74,220 72,450
09/06/2021 72,850 0,00% 9 634 573 74,840 74,895 72,250
08/06/2021 75,120 0,00% 7 317 083 74,150 75,170 73,570
07/06/2021 74,730 0,00% 5 661 986 75,940 75,950 74,350
04/06/2021 75,720 -0,38% 5 586 720 75,910 76,370 74,510
03/06/2021 76,010 +1,44% 7 623 578 74,550 76,340 74,450
02/06/2021 74,930 +0,39% 6 881 869 74,840 75,285 74,290
01/06/2021 74,640 +1,07% 6 175 364 74,940 75,485 74,160
28/05/2021 73,850 0,00% 6 205 285 73,940 74,310 73,190
27/05/2021 73,850 +3,24% 14 693 645 72,270 74,140 71,840
26/05/2021 71,530 -0,14% 7 370 402 72,290 72,290 70,700
25/05/2021 71,630 -1,35% 5 916 574 72,950 73,500 71,530
24/05/2021 72,610 +0,61% 4 538 202 72,330 73,040 72,010
21/05/2021 72,170 +2,02% 5 164 491 71,190 72,550 71,010
20/05/2021 70,740 -0,66% 4 605 922 71,500 71,625 70,380