Mercados españoles abiertos en 6 hrs 35 min

Schwab U.S. Small-Cap ETF (SCHA)

NYSEArca - NYSEArca Precio demorado. Divisa en USD
Añadir a la lista de favoritos
48,04+0,06 (+0,13%)
Al cierre: 04:00PM EDT
48,33 +0,29 (+0,60%)
Después del cierre: 07:41PM EDT
Intervalo de fechas:
07 may 2023 - 07 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 may 202448,0548,3247,9948,0448,04605.067
06 may 202447,7248,0347,7247,9847,98985.800
03 may 202447,6747,8847,2547,3647,361.475.700
02 may 202446,7546,9846,2246,9146,91980.900
01 may 202446,0647,0845,9246,1846,181.650.600
30 abr 202446,5546,6846,0346,0646,061.022.200
29 abr 202446,7847,0546,7146,9546,95799.500
26 abr 202446,4146,7546,2746,5946,59713.100
25 abr 202446,1146,3545,6746,2546,251.397.900
24 abr 202446,6446,8046,2946,6046,60667.900
23 abr 202445,9546,8745,9446,6846,68681.500
22 abr 202445,6646,1845,4045,9545,95901.000
19 abr 202445,1145,6445,0645,4445,442.066.200
18 abr 202445,4245,8245,0945,2445,241.292.000
17 abr 202445,9646,0245,2545,2545,251.143.200
16 abr 202445,6445,9945,3645,7045,701.420.800
15 abr 202446,8047,0045,7545,9545,951.202.800
12 abr 202447,2047,3546,4146,6246,62933.700
11 abr 202447,4947,6047,0147,4847,48814.100
10 abr 202447,3447,7147,0047,2847,281.367.100
09 abr 202448,3948,5748,0748,5048,50919.900
08 abr 202448,2448,3748,0348,2448,24697.800
05 abr 202447,6548,1747,5647,9447,94848.200
04 abr 202448,6448,7847,5847,7047,701.209.100
03 abr 202447,7748,3147,7348,1948,19983.000
02 abr 202448,2448,2447,7047,9447,94902.600
01 abr 202449,3749,3748,7148,8048,80924.300
28 mar 202449,1649,5449,1249,2449,24833.600
27 mar 202448,4349,0748,3849,0749,07915.600
26 mar 202448,4548,5548,0748,0948,091.007.500
25 mar 202448,2248,4748,1248,1348,13931.800
22 mar 202448,7048,7648,1048,1248,121.459.800
21 mar 202448,5048,9248,4848,7048,70968.500
20 mar 202447,2548,3847,1748,2048,20916.000
20 mar 20240.108 Dividendo
19 mar 202446,9047,5546,9047,4547,34677.400
18 mar 202447,3947,4247,0447,1046,99683.700
15 mar 202447,0047,4247,0047,3147,201.336.300
14 mar 202447,8847,9046,7847,1647,05723.200
13 mar 202447,8548,2547,8047,9847,87607.100
12 mar 202447,9448,0747,5847,8647,75929.700
11 mar 202448,1048,2747,8447,9347,82796.600
08 mar 202448,5748,9648,0448,2348,121.166.200
07 mar 202448,1848,4648,1248,2448,13882.100
06 mar 202448,0248,0747,6847,8947,78734.300
05 mar 202447,8048,0847,4747,6047,49849.700
04 mar 202448,3148,4947,9948,0347,92693.600
01 mar 202447,8148,2047,5048,1348,02746.800
29 feb 202448,0048,1647,4547,6747,56896.800
28 feb 202447,4647,7647,3547,4847,37598.500
27 feb 202447,5647,7947,4847,7647,65817.500
26 feb 202446,9347,3746,8047,1947,08886.500
23 feb 202446,8547,2246,6947,0046,891.283.600
22 feb 202446,6846,9246,5646,7946,68708.300
21 feb 202446,4146,5646,1846,5346,421.757.900
20 feb 202446,6846,8846,5246,6846,571.698.500
16 feb 202447,2447,7147,0447,2347,12827.500
15 feb 202447,0847,7647,0347,7047,591.343.200
14 feb 202446,4146,8446,0846,7446,63848.800
13 feb 202446,1146,3645,4345,8145,7116.411.300
12 feb 202446,8847,6646,8747,5147,401.030.500
09 feb 202446,3746,8446,2346,8246,711.213.200
08 feb 202445,5846,2645,5046,2446,13886.800
07 feb 202445,7445,7745,2645,5645,461.660.400
06 feb 202445,2145,6445,0745,6145,511.094.100
05 feb 202445,4745,4744,8245,2245,12896.100
02 feb 202445,5846,0745,3245,8645,761.457.800
01 feb 202445,7646,0845,1246,0645,961.203.900
31 ene 202446,3746,7545,4345,4645,361.044.800
30 ene 202446,6646,7846,4246,5446,43974.700
29 ene 202446,1846,8845,9846,8746,761.166.600
26 ene 202446,2946,5646,0746,1746,061.043.100
25 ene 202446,2646,4645,7946,1246,02746.700
24 ene 202446,6646,7845,7445,7845,681.301.900
23 ene 202446,6946,8345,9946,1946,08951.800
22 ene 202445,8546,4745,8546,3746,261.213.000
19 ene 202445,3445,5844,8145,5445,44830.500
18 ene 202445,1345,2044,6045,1245,02772.200
17 ene 202444,6644,9544,4744,8444,741.027.700
16 ene 202445,3045,4245,0045,2245,121.135.200
12 ene 202446,2346,4745,5445,6845,58851.300
11 ene 202445,9445,9745,2745,7945,69771.600
10 ene 202445,9746,1445,6246,0645,96901.400
09 ene 202445,8846,1845,6946,0045,90750.200
08 ene 202445,5946,4345,3746,4346,32978.900
05 ene 202445,3546,0145,2645,5545,451.332.900
04 ene 202445,6945,9245,5845,5945,491.190.100
03 ene 202446,4746,4945,5945,6645,561.528.500
02 ene 202446,9447,3746,6946,9546,841.532.500
29 dic 202347,8647,9447,2447,2447,131.464.600
28 dic 202347,8248,1347,7647,9147,801.016.300
27 dic 202348,0348,1747,7648,0247,911.090.600
26 dic 202347,5148,0247,4247,9147,80948.500
22 dic 202347,1947,6347,0847,3747,261.550.300
21 dic 202346,7147,0146,4947,0146,901.054.900
20 dic 202347,0447,4846,1946,2046,091.250.400
19 dic 202346,5547,1846,4947,1347,021.257.700
18 dic 202346,4246,5546,1446,2746,161.186.700
15 dic 202346,8146,8546,0146,2446,131.599.800
14 dic 202346,1746,9046,1646,6646,551.838.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...