Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SCHW.US
70.79-1.48(-2.05%)(czas lokalny: 28.05.2024 16:00)Charles Schwab Corp.
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
24.05.2024 | 72.64 | 72.27 | 72.27 | 72.27 | 6 152 159 | 0 |
23.05.2024 | 74.53 | 74.73 | 71.69 | 72.34 | 14 557 905 | 0 |
22.05.2024 | 78.66 | 79.49 | 75.01 | 75.27 | 13 712 373 | 0 |
21.05.2024 | 78.50 | 79.34 | 78.08 | 78.90 | 6 047 432 | 0 |
20.05.2024 | 78.80 | 79.13 | 78.15 | 78.66 | 5 539 451 | 0 |
17.05.2024 | 78.30 | 79.22 | 77.77 | 78.78 | 6 431 352 | 0 |
16.05.2024 | 78.07 | 78.52 | 77.32 | 78.04 | 7 942 100 | 0 |
15.05.2024 | 77.42 | 78.79 | 77.38 | 78.68 | 6 370 558 | 0 |
14.05.2024 | 75.00 | 77.27 | 74.85 | 77.07 | 9 242 595 | 0 |
13.05.2024 | 76.17 | 76.41 | 74.67 | 74.70 | 5 400 712 | 0 |
10.05.2024 | 75.80 | 76.25 | 75.53 | 76.11 | 5 102 029 | 0 |
09.05.2024 | 75.99 | 76.34 | 75.44 | 75.44 | 5 788 387 | 0 |
08.05.2024 | 75.44 | 76.61 | 75.32 | 76.40 | 5 159 459 | 0 |
07.05.2024 | 76.99 | 77.05 | 75.41 | 75.54 | 7 292 652 | 0 |
06.05.2024 | 76.50 | 76.93 | 75.87 | 76.86 | 4 855 970 | 0 |
03.05.2024 | 76.15 | 76.47 | 75.17 | 76.04 | 5 389 706 | 0 |
02.05.2024 | 75.37 | 75.47 | 74.35 | 75.33 | 5 551 004 | 0 |
01.05.2024 | 73.96 | 75.37 | 73.45 | 74.57 | 6 923 693 | 0 |
30.04.2024 | 74.37 | 74.44 | 73.62 | 73.95 | 6 569 398 | 0 |
29.04.2024 | 74.91 | 75.49 | 74.43 | 74.56 | 5 743 227 | 0 |
26.04.2024 | 74.96 | 75.30 | 74.52 | 74.99 | 5 544 925 | 0 |
25.04.2024 | 74.93 | 75.46 | 74.00 | 74.89 | 6 372 471 | 0 |
24.04.2024 | 74.47 | 75.55 | 74.36 | 75.19 | 6 009 111 | 0 |
23.04.2024 | 74.35 | 75.37 | 74.18 | 75.23 | 9 205 314 | 0 |
22.04.2024 | 74.00 | 74.98 | 73.22 | 74.26 | 8 830 096 | 0 |
19.04.2024 | 73.40 | 73.88 | 72.86 | 73.42 | 8 216 267 | 0 |
18.04.2024 | 72.53 | 73.84 | 71.96 | 72.93 | 8 166 889 | 0 |
17.04.2024 | 73.60 | 73.88 | 72.32 | 72.50 | 9 813 349 | 0 |
16.04.2024 | 71.50 | 73.26 | 70.37 | 73.07 | 11 981 240 | 0 |
15.04.2024 | 70.90 | 73.65 | 70.35 | 71.23 | 14 329 971 | 0 |
12.04.2024 | 69.71 | 70.87 | 69.47 | 70.03 | 8 541 439 | 0 |
11.04.2024 | 70.86 | 71.28 | 69.82 | 70.62 | 5 824 125 | 0 |
10.04.2024 | 71.55 | 72.07 | 70.12 | 71.10 | 7 684 607 | 0 |
09.04.2024 | 72.54 | 72.81 | 71.49 | 72.28 | 4 739 023 | 0 |
08.04.2024 | 72.27 | 72.78 | 71.82 | 72.37 | 5 831 007 | 0 |
05.04.2024 | 71.48 | 72.12 | 71.21 | 71.89 | 4 254 757 | 0 |
04.04.2024 | 72.30 | 72.97 | 71.08 | 71.35 | 7 829 987 | 0 |
03.04.2024 | 71.55 | 72.24 | 71.28 | 71.42 | 5 248 850 | 0 |
02.04.2024 | 72.00 | 72.16 | 70.97 | 71.46 | 5 307 749 | 0 |
01.04.2024 | 72.29 | 72.63 | 71.85 | 72.37 | 4 061 560 | 0 |
28.03.2024 | 72.40 | 72.34 | 72.34 | 72.34 | 6 864 993 | 0 |
27.03.2024 | 71.40 | 72.45 | 71.30 | 72.38 | 7 288 618 | 0 |
26.03.2024 | 71.39 | 71.53 | 70.91 | 71.00 | 5 601 840 | 0 |
25.03.2024 | 71.46 | 72.32 | 70.99 | 71.33 | 6 472 395 | 0 |
22.03.2024 | 72.73 | 72.94 | 71.56 | 71.60 | 7 170 493 | 0 |
21.03.2024 | 69.99 | 72.00 | 69.94 | 71.85 | 10 375 033 | 0 |
20.03.2024 | 68.37 | 69.78 | 68.06 | 69.67 | 6 773 499 | 0 |
19.03.2024 | 67.60 | 68.45 | 67.36 | 68.35 | 7 857 531 | 0 |
18.03.2024 | 66.72 | 67.57 | 66.62 | 67.40 | 6 494 665 | 0 |
15.03.2024 | 66.27 | 67.81 | 66.13 | 67.04 | 11 656 536 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus