Mercados españoles cerrados en 6 hrs 14 min

Charles Schwab Corp (SWG.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
68,36-0,15 (-0,22%)
A partir del 08:00AM CEST. Mercado abierto.
Intervalo de fechas:
05 jul 2023 - 05 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202468,3668,3668,3668,3668,36100
04 jul 202468,5168,5168,5168,5168,51-
03 jul 202468,7268,7268,7268,7268,72-
02 jul 202468,0568,0568,0568,0568,05-
01 jul 202468,2968,2968,2968,2968,29-
28 jun 202468,4268,4268,4268,4268,42-
27 jun 202468,0868,0868,0868,0868,08-
26 jun 202468,7068,7068,7068,7068,70-
25 jun 202468,8668,8668,8668,8668,86-
24 jun 202468,1768,1768,1768,1768,17-
21 jun 202467,5667,5667,5667,5667,56-
20 jun 202467,5267,5267,5267,5267,52-
19 jun 202467,5267,5267,5267,5267,52-
18 jun 202467,6667,6667,6667,6667,66-
17 jun 202468,0768,0768,0768,0768,07-
14 jun 202468,1368,1368,1368,1368,13-
13 jun 202467,6867,6867,6867,6867,68-
12 jun 202468,0968,0968,0968,0968,09-
11 jun 202468,1168,1168,1168,1168,11-
10 jun 202468,4368,4368,4368,4368,43-
07 jun 202467,9467,9467,9467,9467,94-
06 jun 202467,9867,9867,9867,9867,98-
05 jun 202466,0166,0166,0166,0166,01-
04 jun 202465,9865,9865,9865,9865,98-
03 jun 202467,3667,3667,3667,3667,36-
31 may 202466,1066,1066,1066,1066,10-
30 may 202464,4664,4664,4664,4664,46-
29 may 202464,6764,6764,6764,6764,67-
28 may 202466,0666,0666,0666,0666,06-
27 may 202466,2666,2666,2666,2666,26-
24 may 202466,6766,6766,6766,6766,67-
23 may 202469,2469,2469,2469,2469,24-
22 may 202472,3072,3072,3072,3072,30-
21 may 202471,9871,9871,9871,9871,98-
20 may 202472,0672,0672,0672,0672,06-
17 may 202471,4071,4071,4071,4071,40-
16 may 202471,9971,9971,9971,9971,99-
15 may 202470,8971,8670,8971,8671,86100
14 may 202468,9368,9368,9368,9368,93-
13 may 202470,3270,3270,3270,3270,32-
10 may 202469,9169,9169,9169,9169,91-
09 may 202470,4770,4770,4770,4770,47-
09 may 20240.25 Dividendo
08 may 202470,0070,0070,0070,0069,75-
07 may 202471,1571,1571,1571,1570,90-
06 may 202470,3970,3970,3970,3970,14-
03 may 202470,2670,2670,2670,2670,01-
02 may 202469,2269,2269,2269,2268,97-
30 abr 202469,2969,2969,2969,2969,04-
29 abr 202469,7869,7869,7869,7869,53-
26 abr 202469,4569,4569,4569,4569,20-
25 abr 202469,7169,7169,7169,7169,46-
24 abr 202469,9569,9569,9569,9569,70-
23 abr 202469,3469,3469,3469,3469,09-
22 abr 202468,7668,7668,7668,7668,51-
19 abr 202467,7667,7667,7667,7667,52-
18 abr 202467,6467,6467,6467,6467,40-
17 abr 202468,5368,5368,2768,2768,03101
16 abr 202466,6466,6466,6466,6466,40-
15 abr 202465,6265,6265,6265,6265,39-
12 abr 202465,8665,8665,8665,8665,62-
11 abr 202465,8365,8365,8365,8365,59-
10 abr 202466,3066,3066,3066,3066,06-
09 abr 202466,3166,3166,3166,3166,07-
08 abr 202465,9665,9665,9665,9665,72-
05 abr 202465,6765,6765,6765,6765,44-
04 abr 202465,6265,6265,6265,6265,39-
03 abr 202465,8665,8665,8665,8665,62-
02 abr 202467,0667,0667,0667,0666,82-
28 mar 202466,7566,7566,7566,7566,51-
27 mar 202465,7065,7065,6565,6565,42-
26 mar 202465,7065,7065,7065,7065,47-
25 mar 202465,7565,7565,7565,7565,52-
22 mar 202465,9565,9565,9565,9565,71-
21 mar 202463,9063,9063,9063,9063,67-
20 mar 202462,8062,8062,8062,8062,58-
19 mar 202461,9561,9561,9561,9561,73-
18 mar 202461,6061,6061,6061,6061,38-
15 mar 202461,1061,1061,1061,1060,88-
14 mar 202461,4561,4561,4561,4561,23-
13 mar 202460,7561,1560,7561,1560,93110
12 mar 202461,2061,2061,2061,2060,98-
11 mar 202461,4561,4561,4561,4561,23-
08 mar 202461,3061,3061,3061,3061,08-
07 mar 202462,1062,1062,1062,1061,88-
06 mar 202462,4562,4562,4562,4562,23-
05 mar 202462,0062,0062,0062,0061,78-
04 mar 202460,9060,9060,9060,9060,68-
01 mar 202461,5061,5061,5061,5061,28-
29 feb 202460,2560,2560,2560,2560,03-
28 feb 202460,4060,4060,4060,4060,18-
27 feb 202459,3559,3559,3559,3559,14-
26 feb 202459,2559,2559,2559,2559,04-
23 feb 202459,5059,5059,5059,5059,29-
22 feb 202459,0559,0559,0559,0558,84-
21 feb 202458,5058,5058,5058,5058,29-
20 feb 202459,4059,4059,4059,4059,19-
19 feb 202459,5059,5059,5059,5059,29-
16 feb 202459,7559,7559,7559,7559,54-
15 feb 202458,5558,5558,5558,5558,34-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...