Mercados españoles cerrados

The Charles Schwab Corporation (SCHW)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
72,34-0,04 (-0,06%)
Al cierre: 04:00PM EDT
72,25 -0,09 (-0,12%)
Después del cierre: 07:50PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 202472,4072,5971,7072,3472,346.864.618
27 mar 202471,4072,4571,3072,3872,387.358.000
26 mar 202471,3971,5370,9171,0071,005.659.100
25 mar 202471,4672,3270,9971,3371,336.578.600
22 mar 202472,6472,9471,5671,6071,607.230.100
21 mar 202469,9972,0069,9471,8571,8510.466.900
20 mar 202468,3769,7868,0669,6769,676.836.100
19 mar 202467,6068,4667,3668,3568,357.979.200
18 mar 202466,7267,5766,6767,4067,406.567.400
15 mar 202466,1367,8166,1367,0467,0411.823.700
14 mar 202466,7267,3366,0366,6066,6011.673.800
13 mar 202466,7167,6166,6767,1367,138.202.500
12 mar 202467,1767,3765,8566,5066,509.497.900
11 mar 202467,2067,6766,8366,9566,958.456.500
08 mar 202468,4169,0367,1567,1767,179.027.600
07 mar 202468,5568,8268,1568,1968,195.326.200
06 mar 202468,4968,5767,1368,1068,106.624.700
05 mar 202467,2768,4767,2168,1068,106.170.200
04 mar 202466,6468,1766,6167,6467,645.805.100
01 mar 202466,6266,9265,7066,4766,477.875.300
29 feb 202466,0266,8465,8766,7866,788.522.900
28 feb 202465,1866,0764,8965,6565,655.126.700
27 feb 202464,5465,4164,4965,3565,355.484.200
26 feb 202464,4465,1664,2864,4064,405.377.300
23 feb 202464,5565,1564,3064,4464,444.196.900
22 feb 202464,7165,1964,3464,6364,636.084.300
21 feb 202463,3764,1862,9064,1364,135.188.100
20 feb 202463,9364,3863,3863,5863,585.357.500
16 feb 202464,4464,9063,8764,4064,406.056.600
15 feb 202463,2665,2563,2064,6364,638.268.300
14 feb 202463,1663,4062,1663,0363,036.324.900
13 feb 202463,6563,9261,6862,7162,718.998.800
12 feb 202463,3165,1263,3164,5064,506.692.400
09 feb 202462,5263,4162,3563,3763,377.562.800
08 feb 202462,2462,9161,9162,4762,475.689.100
08 feb 20240.25 Dividendo
07 feb 202462,0762,7861,6862,4362,186.990.500
06 feb 202462,3662,8861,6761,8961,646.171.000
05 feb 202462,5062,7661,4862,3762,126.953.800
02 feb 202462,0063,3261,5462,9462,699.802.100
01 feb 202462,9263,3861,1762,2762,028.942.600
31 ene 202463,6764,1762,8962,9262,678.916.100
30 ene 202463,5864,4863,3764,3864,125.641.200
29 ene 202463,6864,0863,3863,9463,685.546.800
26 ene 202463,9564,7263,7464,0463,785.108.500
25 ene 202463,9464,0563,1463,7163,455.904.400
24 ene 202464,5064,6963,4363,4863,235.977.600
23 ene 202464,0064,2963,4463,9263,665.857.400
22 ene 202463,8564,5463,2963,6363,3810.041.700
19 ene 202463,0363,8061,9063,7863,5212.683.000
18 ene 202463,2363,2361,9362,7262,4711.301.800
17 ene 202460,9363,8759,6763,4563,2024.688.400
16 ene 202464,3064,8863,7564,3164,0512.604.100
12 ene 202465,6566,0564,4765,2364,978.455.900
11 ene 202465,4965,6764,8265,2665,008.294.800
10 ene 202465,8666,3365,5065,8265,567.990.100
09 ene 202467,0067,3666,6166,7566,487.069.300
08 ene 202467,0068,1666,5267,8067,536.534.200
05 ene 202466,9168,0466,6267,2366,967.242.600
04 ene 202466,7467,9366,4366,8966,626.755.000
03 ene 202467,0567,6166,3067,0566,7810.661.900
02 ene 202468,1369,1967,5569,1068,8210.111.200
29 dic 202369,6569,7068,7368,8068,526.046.800
28 dic 202369,3269,8469,2669,5569,274.352.200
27 dic 202368,7969,3768,4269,2768,994.320.000
26 dic 202368,4069,2068,2768,9568,673.565.700
22 dic 202368,2569,1368,0368,5868,314.453.400
21 dic 202367,6268,5567,3368,1867,918.674.300
20 dic 202369,1871,0067,0667,1266,8511.408.600
19 dic 202369,2669,8568,8769,7469,4610.781.100
18 dic 202371,1371,3469,2269,3169,0312.870.800
15 dic 202370,6771,4070,1070,9870,7021.425.600
14 dic 202367,7171,1767,7170,9470,6626.968.400
13 dic 202364,7466,4164,3066,3066,0313.922.500
12 dic 202364,0364,6363,5964,5764,318.274.200
11 dic 202363,9564,3763,6464,0263,768.281.700
08 dic 202363,0064,3362,8664,0763,8110.158.800
07 dic 202362,6963,0462,0862,9662,719.500.600
06 dic 202362,8963,6262,0962,1661,918.544.500
05 dic 202362,3162,3961,5262,2361,987.172.600
04 dic 202362,5063,3562,3062,6462,3911.690.900
01 dic 202360,8763,1760,3663,1662,9117.128.400
30 nov 202359,6661,8059,6161,3261,0720.200.300
29 nov 202356,0059,9356,0059,6159,3715.656.600
28 nov 202355,9756,6055,5955,8155,597.866.000
27 nov 202356,0056,3455,7856,0055,788.715.200
24 nov 202356,0956,4755,8056,4356,202.725.600
22 nov 202356,3256,4855,4255,9355,716.830.100
21 nov 202356,3956,4555,9055,9955,774.901.200
20 nov 202356,6956,9756,0456,5656,338.233.100
17 nov 202356,4156,8055,8556,7856,557.366.700
16 nov 202356,0256,1255,0955,6755,4510.189.400
15 nov 202355,3056,7955,2756,0855,8610.245.500
14 nov 202355,6055,9454,2454,7954,5715.361.400
13 nov 202353,9854,6153,6053,9653,749.827.200
10 nov 202354,6554,6553,4954,4154,196.356.000
09 nov 202355,0055,1553,9654,1653,948.548.700
09 nov 20230.25 Dividendo
08 nov 202355,2355,3454,6354,9054,436.386.800
07 nov 202355,5155,8754,4155,2354,7610.955.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...