Yahoo

Correo

U.S. markets closed

F S&P 500
4,352.50
+27.00(+0.62%)
F Dow Jones
33,921.00
+196.00(+0.58%)
F Nasdaq
14,988.50
+122.00(+0.82%)
E-mini Russell 2000 Index Futur
1,812.30
+13.70(+0.76%)
Petróleo
91.03
+0.24(+0.26%)
Oro
1,858.80
-7.30(-0.39%)

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

54.90

+0.35

(+0.64%)

Al cierre: 04:00PM EDT

55.10

+0.20

(+0.36%)

Fuera de horario:

07:59PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	55.10	55.81	54.64	54.90	54.90	8,059,000
28 sept 2023	54.52	54.78	53.91	54.55	54.55	6,154,300
27 sept 2023	54.43	55.23	54.12	54.38	54.38	7,746,700
26 sept 2023	54.74	54.98	53.53	54.20	54.20	8,948,800
25 sept 2023	54.96	55.53	54.56	55.35	55.35	6,994,300
22 sept 2023	56.00	56.20	55.12	55.15	55.15	7,019,500
21 sept 2023	56.24	56.85	55.95	56.01	56.01	8,686,200
20 sept 2023	57.91	58.39	56.63	56.67	56.67	8,867,700
19 sept 2023	57.84	58.20	57.39	57.73	57.73	7,313,900
18 sept 2023	57.99	58.25	56.94	57.86	57.86	8,713,500
15 sept 2023	58.00	58.62	56.82	58.22	58.22	23,633,300
14 sept 2023	59.35	59.93	59.07	59.76	59.76	8,074,200
13 sept 2023	60.80	60.98	57.90	58.73	58.73	13,621,300
12 sept 2023	59.91	61.15	59.81	60.52	60.52	9,448,200
11 sept 2023	59.89	60.59	59.62	59.82	59.82	7,641,700
08 sept 2023	57.63	59.43	57.58	59.33	59.33	9,554,100
07 sept 2023	58.25	58.60	57.62	57.82	57.82	6,351,600
06 sept 2023	58.97	59.30	57.67	58.27	58.27	8,534,800
05 sept 2023	60.70	60.96	59.63	59.68	59.68	6,085,800
01 sept 2023	59.57	60.86	59.50	60.50	60.50	9,392,100
31 ago 2023	59.78	59.85	59.03	59.15	59.15	6,687,700
30 ago 2023	59.61	60.26	59.29	59.78	59.78	10,299,000
29 ago 2023	59.12	59.90	58.50	59.45	59.45	7,604,200
28 ago 2023	58.52	59.17	58.47	59.05	59.05	4,952,700
25 ago 2023	58.23	58.55	57.58	58.15	58.15	8,367,200
24 ago 2023	58.00	58.69	57.39	57.84	57.84	6,727,400
23 ago 2023	56.45	58.12	56.35	58.02	58.02	10,628,400
22 ago 2023	59.70	59.70	56.26	56.46	56.46	17,506,500
21 ago 2023	59.54	59.69	58.67	59.40	59.40	7,448,800
18 ago 2023	59.09	59.85	58.96	59.52	59.52	5,946,600
17 ago 2023	60.30	60.64	59.64	59.77	59.77	8,660,700
16 ago 2023	60.51	61.04	60.37	60.45	60.45	6,402,800
15 ago 2023	61.00	61.36	60.38	60.97	60.97	8,753,400
14 ago 2023	63.73	63.77	61.54	61.78	61.78	12,327,500
11 ago 2023	64.24	64.88	63.94	64.08	64.08	6,571,700
10 ago 2023	65.24	65.90	64.50	64.54	64.54	7,347,000
10 ago 2023	0.25 Dividendo
09 ago 2023	65.40	65.94	64.85	65.29	65.04	6,617,500
08 ago 2023	64.78	65.69	63.86	65.52	65.27	6,325,600
07 ago 2023	65.37	66.07	65.20	65.97	65.72	5,825,100
04 ago 2023	65.81	65.95	64.72	64.92	64.67	7,366,300
03 ago 2023	65.06	66.26	65.00	65.87	65.62	7,426,600
02 ago 2023	65.13	65.59	64.83	65.34	65.09	9,585,300
01 ago 2023	65.74	65.94	65.38	65.72	65.47	5,942,300
31 jul 2023	66.12	66.21	65.23	66.10	65.85	8,651,900
28 jul 2023	66.10	66.57	65.71	65.96	65.71	6,675,500
27 jul 2023	66.45	67.52	65.58	65.82	65.57	9,199,000
26 jul 2023	65.68	67.07	65.65	66.62	66.36	6,704,700
25 jul 2023	66.20	66.67	65.15	65.44	65.19	9,973,200
24 jul 2023	66.69	67.34	66.34	66.56	66.31	7,414,600
21 jul 2023	68.19	68.26	66.46	66.48	66.23	9,880,800
20 jul 2023	65.97	67.98	65.78	67.94	67.68	13,621,600
19 jul 2023	67.87	68.80	66.02	66.04	65.79	22,153,000
18 jul 2023	64.65	66.95	64.00	66.01	65.76	45,988,500
17 jul 2023	58.38	59.34	58.10	58.64	58.42	15,512,600
14 jul 2023	60.26	60.27	58.48	58.52	58.30	12,766,100
13 jul 2023	58.74	59.98	58.70	59.93	59.70	12,598,300
12 jul 2023	58.20	58.80	58.00	58.41	58.19	8,909,900
11 jul 2023	58.00	58.13	57.38	57.58	57.36	8,436,400
10 jul 2023	57.75	57.99	57.09	57.83	57.61	8,258,900
07 jul 2023	55.81	57.40	55.73	56.79	56.57	9,492,000
06 jul 2023	56.17	56.50	55.44	55.96	55.75	8,730,300
05 jul 2023	57.38	57.56	56.57	56.69	56.47	7,979,600
03 jul 2023	56.64	58.10	56.64	57.72	57.50	6,410,600
30 jun 2023	57.55	57.82	56.07	56.68	56.46	18,000,700
29 jun 2023	56.82	57.35	56.49	57.14	56.92	15,151,100
28 jun 2023	55.46	55.81	55.04	55.78	55.57	9,910,600
27 jun 2023	53.74	55.40	53.07	55.22	55.01	12,367,300
26 jun 2023	53.31	53.64	52.97	53.41	53.21	10,131,400
23 jun 2023	52.70	53.36	52.51	53.17	52.97	21,939,000
22 jun 2023	53.95	53.98	52.75	53.21	53.01	9,009,500
21 jun 2023	53.80	54.12	53.41	53.97	53.76	13,934,100
20 jun 2023	53.99	54.14	53.41	53.93	53.72	9,151,500
16 jun 2023	55.89	55.89	54.27	54.40	54.19	19,691,000
15 jun 2023	54.13	55.60	53.95	55.51	55.30	12,833,800
14 jun 2023	54.20	55.34	53.71	54.35	54.14	14,994,400
13 jun 2023	54.00	55.12	53.83	54.75	54.54	10,611,600
12 jun 2023	54.95	55.04	53.11	53.97	53.76	11,268,600
09 jun 2023	55.14	55.33	54.72	55.00	54.79	7,863,000
08 jun 2023	55.46	55.60	53.91	55.03	54.82	11,732,600
07 jun 2023	54.98	56.12	54.34	55.63	55.42	15,622,200
06 jun 2023	53.84	54.68	53.69	54.61	54.40	10,894,800
05 jun 2023	54.40	54.59	53.45	54.41	54.20	8,658,000
02 jun 2023	53.15	54.67	53.15	54.37	54.16	12,259,900
01 jun 2023	53.25	53.31	52.37	52.70	52.50	10,750,300
31 may 2023	53.38	53.55	52.47	52.69	52.49	17,631,500
30 may 2023	54.00	54.35	53.19	53.84	53.63	12,334,200
26 may 2023	54.22	54.50	53.38	53.67	53.46	11,521,400
25 may 2023	51.90	54.27	51.71	54.24	54.03	18,822,400
24 may 2023	52.27	52.65	51.94	52.08	51.88	10,073,300
23 may 2023	52.22	53.35	52.16	52.79	52.59	14,865,300
22 may 2023	52.00	52.14	51.26	51.97	51.77	9,277,400
19 may 2023	52.13	52.22	51.12	51.67	51.47	11,893,200
18 may 2023	51.96	52.15	51.00	51.75	51.55	12,764,900
17 may 2023	50.71	52.17	50.07	51.82	51.62	19,884,400
16 may 2023	50.67	51.20	50.08	50.09	49.90	12,351,700
15 may 2023	50.51	51.80	50.20	50.94	50.74	22,098,000
12 may 2023	48.70	49.79	48.32	48.94	48.75	19,332,000
11 may 2023	47.15	47.78	46.55	47.73	47.55	11,764,000
11 may 2023	0.25 Dividendo
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5004,352.50+27.00(+0.62%)

F Dow Jones33,921.00+196.00(+0.58%)

F Nasdaq14,988.50+122.00(+0.82%)

E-mini Russell 2000 Index Futur1,812.30+13.70(+0.76%)

Petróleo91.03+0.24(+0.26%)

Oro1,858.80-7.30(-0.39%)

The Charles Schwab Corporation (SCHW)

F S&P 500
4,352.50
+27.00(+0.62%)

F Dow Jones
33,921.00
+196.00(+0.58%)

F Nasdaq
14,988.50
+122.00(+0.82%)

E-mini Russell 2000 Index Futur
1,812.30
+13.70(+0.76%)

Petróleo
91.03
+0.24(+0.26%)

Oro
1,858.80
-7.30(-0.39%)