Italia markets close in 4 hours 39 minutes

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,89-0,30 (-0,40%)
Alla chiusura: 04:00PM EDT
74,89 0,00 (0,00%)
Preborsa: 05:54AM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202474,9375,4674,0074,8974,896.374.600
24 apr 202474,4775,5574,3675,1975,196.038.800
23 apr 202474,3575,3774,1875,2375,239.244.400
22 apr 202473,9674,9873,2274,2674,268.847.500
19 apr 202473,4073,8872,8673,4273,428.480.400
18 apr 202472,5373,8471,9672,9372,938.208.300
17 apr 202473,5073,8872,3272,5072,509.852.800
16 apr 202471,5073,2670,3773,0773,0712.021.600
15 apr 202470,5073,6570,4771,2371,2314.417.600
12 apr 202469,7170,8769,4770,0370,038.614.200
11 apr 202470,8671,2869,8270,6270,625.891.800
10 apr 202471,5572,0770,1271,1071,107.750.200
09 apr 202472,5472,8071,4972,2872,285.024.000
08 apr 202472,2772,7871,8272,3772,375.846.000
05 apr 202471,4872,1371,2171,8971,894.254.900
04 apr 202472,2372,9771,0871,3571,357.855.300
03 apr 202471,4372,2471,2871,4271,425.295.900
02 apr 202472,0072,1670,9771,4671,465.373.600
01 apr 202472,2972,6371,8572,3772,374.070.800
28 mar 202472,4072,6071,7072,3472,346.865.000
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 gen 202463,6764,1762,8962,9262,678.916.100
30 gen 202463,5864,4863,3764,3864,125.641.200
29 gen 202463,6864,0863,3863,9463,685.546.800
26 gen 202463,9564,7263,7464,0463,785.108.500
25 gen 202463,9464,0563,1463,7163,455.904.400
24 gen 202464,5064,6963,4363,4863,235.977.600
23 gen 202464,0064,2963,4463,9263,665.857.400
22 gen 202463,8564,5463,2963,6363,3810.041.700
19 gen 202463,0363,8061,9063,7863,5212.683.000
18 gen 202463,2363,2361,9362,7262,4711.301.800
17 gen 202460,9363,8759,6763,4563,2024.688.400
16 gen 202464,3064,8863,7564,3164,0512.604.100
12 gen 202465,6566,0564,4765,2364,978.455.900
11 gen 202465,4965,6764,8265,2665,008.294.800
10 gen 202465,8666,3365,5065,8265,567.990.100
09 gen 202467,0067,3666,6166,7566,487.069.300
08 gen 202467,0068,1666,5267,8067,536.534.200
05 gen 202466,9168,0466,6267,2366,967.242.600
04 gen 202466,7467,9366,4366,8966,626.755.000
03 gen 202467,0567,6166,3067,0566,7810.661.900
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...