Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne SCHW.US
63.69-0.00(-0.01%)(czas lokalny: 17.09.2024 15:16)Charles Schwab Corp-The
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
17.09.2024 | 63.55 | 64.41 | 63.42 | 63.69 | 4 991 830 | 0 |
16.09.2024 | 63.25 | 64.10 | 62.37 | 63.77 | 7 083 937 | 0 |
13.09.2024 | 62.00 | 62.77 | 61.81 | 62.12 | 10 835 000 | 0 |
12.09.2024 | 63.58 | 63.67 | 61.16 | 61.73 | 8 239 309 | 0 |
11.09.2024 | 62.85 | 63.66 | 61.49 | 63.26 | 6 221 945 | 0 |
10.09.2024 | 63.14 | 63.14 | 61.83 | 63.03 | 6 111 302 | 0 |
09.09.2024 | 63.52 | 63.63 | 62.86 | 62.99 | 4 629 506 | 0 |
06.09.2024 | 63.77 | 64.36 | 62.45 | 62.90 | 8 329 100 | 0 |
05.09.2024 | 64.59 | 64.66 | 63.40 | 63.63 | 4 047 080 | 0 |
04.09.2024 | 64.84 | 65.06 | 63.38 | 63.89 | 4 171 938 | 0 |
03.09.2024 | 64.52 | 65.00 | 64.23 | 64.81 | 5 321 062 | 0 |
30.08.2024 | 65.10 | 65.54 | 64.54 | 65.10 | 6 549 100 | 0 |
29.08.2024 | 64.29 | 65.04 | 63.83 | 64.93 | 6 429 500 | 0 |
28.08.2024 | 63.91 | 64.43 | 63.21 | 63.98 | 8 135 500 | 0 |
27.08.2024 | 64.36 | 64.47 | 63.71 | 63.91 | 7 006 000 | 0 |
26.08.2024 | 64.65 | 65.30 | 64.15 | 64.48 | 7 439 200 | 0 |
23.08.2024 | 64.70 | 65.13 | 63.75 | 64.39 | 13 127 800 | 0 |
22.08.2024 | 62.68 | 64.50 | 62.60 | 64.27 | 19 988 800 | 0 |
21.08.2024 | 65.00 | 65.11 | 64.21 | 64.57 | 7 814 400 | 0 |
20.08.2024 | 65.50 | 65.63 | 64.72 | 64.84 | 5 381 400 | 0 |
19.08.2024 | 65.58 | 66.15 | 65.31 | 65.58 | 4 303 600 | 0 |
16.08.2024 | 65.02 | 65.57 | 64.93 | 65.55 | 5 335 000 | 0 |
15.08.2024 | 66.00 | 66.38 | 64.59 | 65.23 | 7 612 800 | 0 |
14.08.2024 | 63.75 | 65.96 | 63.16 | 65.36 | 15 942 100 | 0 |
13.08.2024 | 61.97 | 62.51 | 61.32 | 62.49 | 8 774 000 | 0 |
12.08.2024 | 62.69 | 62.78 | 61.21 | 61.77 | 6 994 000 | 0 |
09.08.2024 | 62.38 | 62.80 | 62.08 | 62.41 | 4 255 100 | 0 |
08.08.2024 | 62.79 | 63.19 | 62.13 | 62.78 | 6 138 700 | 0 |
07.08.2024 | 63.54 | 63.95 | 62.08 | 62.22 | 7 331 100 | 0 |
06.08.2024 | 62.42 | 63.77 | 61.58 | 62.80 | 7 691 900 | 0 |
05.08.2024 | 61.62 | 62.92 | 61.15 | 62.29 | 7 873 800 | 0 |
02.08.2024 | 62.74 | 64.10 | 62.13 | 63.39 | 10 258 500 | 0 |
01.08.2024 | 65.20 | 65.55 | 63.41 | 63.71 | 9 896 000 | 0 |
31.07.2024 | 65.32 | 65.56 | 64.57 | 65.19 | 6 982 700 | 0 |
30.07.2024 | 65.92 | 65.99 | 64.17 | 64.91 | 8 022 600 | 0 |
29.07.2024 | 65.97 | 66.39 | 65.04 | 65.30 | 9 962 700 | 0 |
26.07.2024 | 66.54 | 67.40 | 66.48 | 66.60 | 11 168 800 | 0 |
25.07.2024 | 64.39 | 66.89 | 64.39 | 66.24 | 12 194 300 | 0 |
24.07.2024 | 65.31 | 66.39 | 64.00 | 64.08 | 11 836 500 | 0 |
23.07.2024 | 64.64 | 66.37 | 64.64 | 65.14 | 14 758 600 | 0 |
22.07.2024 | 62.94 | 64.89 | 62.87 | 64.75 | 16 727 200 | 0 |
19.07.2024 | 62.67 | 62.78 | 61.32 | 62.08 | 14 768 600 | 0 |
18.07.2024 | 62.89 | 63.40 | 61.85 | 62.27 | 21 576 200 | 0 |
17.07.2024 | 66.26 | 66.60 | 61.01 | 63.80 | 42 877 600 | 0 |
16.07.2024 | 70.21 | 70.71 | 67.39 | 67.43 | 34 310 900 | 0 |
15.07.2024 | 73.61 | 76.10 | 73.36 | 75.07 | 10 069 300 | 0 |
12.07.2024 | 76.32 | 76.70 | 75.18 | 75.38 | 6 543 500 | 0 |
11.07.2024 | 74.97 | 76.44 | 74.70 | 76.08 | 5 796 000 | 0 |
10.07.2024 | 74.35 | 74.73 | 74.06 | 74.63 | 4 527 300 | 0 |
09.07.2024 | 73.03 | 74.89 | 72.89 | 74.53 | 4 971 800 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus