U.S. markets closed

The Charles Schwab Corporation (SCHW)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
80.19-0.40 (-0.50%)
Al cierre: 04:00PM EST
79.84 -0.35 (-0.44%)
Fuera de horario: 05:21PM EST
Periodo de tiempo:
07 dic 2021 - 07 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 202280.1481.2679.9980.1980.194,465,974
06 dic 202280.9881.8180.0480.5980.594,989,600
05 dic 202281.7281.9980.3981.2481.244,943,200
02 dic 202281.2882.5480.7382.4682.464,227,000
01 dic 202282.5882.6780.7581.7381.736,122,000
30 nov 202280.0482.6679.5782.5482.5410,236,800
29 nov 202279.8180.8379.8180.3980.396,043,100
28 nov 202280.9281.2779.7579.8379.835,833,900
25 nov 202281.6481.7880.8881.6181.611,683,400
23 nov 202281.7882.3981.2681.4181.414,386,400
22 nov 202280.7882.2180.6681.2681.266,901,000
21 nov 202279.9380.3079.4780.0080.005,858,500
18 nov 202278.9780.2378.8479.8179.817,540,900
17 nov 202276.3678.0476.0077.9077.906,787,200
16 nov 202278.0278.3677.3877.4177.416,278,100
15 nov 202277.4478.9577.2078.3078.306,709,500
14 nov 202277.1377.4775.6276.4776.4712,606,400
11 nov 202279.9480.1977.5178.3678.3612,172,300
10 nov 202280.4480.9676.0678.5678.5612,947,100
09 nov 202279.4179.7078.1378.2778.274,194,300
09 nov 20220.22 Dividendo
08 nov 202280.0080.3679.0079.6379.415,142,500
07 nov 202279.3679.6878.2279.6579.435,633,700
04 nov 202279.9980.8678.8979.0578.839,053,100
03 nov 202278.2280.0477.5978.9578.735,370,400
02 nov 202279.7280.6478.3678.9378.715,139,100
01 nov 202280.0881.0879.4379.8979.675,430,600
31 oct 202279.8980.4878.9779.6779.4510,450,800
28 oct 202278.6480.6978.0880.1979.9711,482,000
27 oct 202273.4777.7873.3177.3377.1216,821,900
26 oct 202272.6074.3172.6072.9572.755,788,500
25 oct 202270.9472.6870.6472.4672.265,144,600
24 oct 202270.3171.2969.5270.7070.505,456,300
21 oct 202268.2670.3567.7770.3270.136,621,300
20 oct 202268.6669.9867.8368.0067.817,761,700
19 oct 202268.2169.6268.2068.7168.525,917,800
18 oct 202269.6470.9468.2768.6168.4211,732,200
17 oct 202270.5770.5765.3967.4367.2420,113,300
14 oct 202274.3275.0068.4668.9868.7913,326,300
13 oct 202270.3274.5870.0974.0773.879,491,900
12 oct 202271.7172.6770.7471.8971.698,460,000
11 oct 202272.8873.1171.2371.7171.519,676,100
10 oct 202274.8475.3173.2573.5673.366,192,300
07 oct 202275.5075.8873.5974.3174.108,063,000
06 oct 202275.7477.0475.5075.9975.786,276,900
05 oct 202275.4676.7975.3075.9375.726,384,300
04 oct 202274.6876.5974.5876.2276.018,491,600
03 oct 202272.9573.4972.0173.2173.018,144,000
30 sept 202272.4473.6471.3471.8771.677,633,200
29 sept 202272.3973.2671.5772.6472.447,057,500
28 sept 202271.6073.7771.4973.2573.058,273,400
27 sept 202271.7772.6670.6571.6371.436,557,600
26 sept 202270.4671.9870.2770.8970.6910,467,400
23 sept 202271.1571.3369.8170.8970.697,988,600
22 sept 202273.5874.1771.6072.0671.868,132,800
21 sept 202274.3675.3472.8572.9172.718,087,200
20 sept 202273.0874.5272.9073.3573.157,442,400
19 sept 202271.2773.8871.1273.7173.517,608,900
16 sept 202271.9672.2070.6971.8771.6712,599,100
15 sept 202271.5873.4871.5772.5872.384,910,100
14 sept 202273.1473.4072.0472.7572.555,270,000
13 sept 202273.1473.8672.5272.9572.755,310,200
12 sept 202274.6875.0273.9674.9274.714,511,700
09 sept 202273.8074.8673.6874.5474.336,471,700
08 sept 202271.6973.3171.2573.1672.965,304,000
07 sept 202269.9472.1769.8871.7971.595,208,000
06 sept 202271.0371.3469.4270.4770.284,903,600
02 sept 202272.0572.4470.0070.3470.156,188,300
01 sept 202271.0071.8569.4071.7271.525,949,300
31 ago 202272.8472.8470.9470.9570.757,519,000
30 ago 202272.4872.9070.9272.5072.306,952,100
29 ago 202271.5272.8971.0671.9471.745,363,600
26 ago 202274.4574.6171.8371.8971.695,369,800
25 ago 202273.6874.3073.2674.0073.804,297,600
24 ago 202272.9473.7672.7273.3273.123,712,200
23 ago 202272.2773.1372.2072.7972.593,902,800
22 ago 202272.5072.9571.8572.5572.353,994,900
19 ago 202275.1075.2473.4573.8673.665,133,600
18 ago 202275.3576.1775.0175.7575.543,790,300
17 ago 202275.8576.7174.9975.4675.259,084,300
16 ago 202275.3677.4175.2777.1876.9711,219,100
15 ago 202274.1876.5573.9375.8675.6512,471,500
12 ago 202273.0075.2071.8975.0074.7915,009,800
11 ago 202270.8572.7770.7772.5772.3716,375,600
11 ago 20220.22 Dividendo
10 ago 202270.0070.3068.9469.9469.536,992,600
09 ago 202268.8169.1368.3969.0468.633,940,000
08 ago 202269.3769.6168.0768.4568.054,403,900
05 ago 202268.3070.3168.1769.3168.904,870,900
04 ago 202269.1169.4268.5069.0068.595,798,900
03 ago 202268.5869.6068.4668.9868.576,793,600
02 ago 202265.7168.0065.5967.5567.1513,210,100
01 ago 202267.9469.1167.3068.7268.315,941,400
29 jul 202267.7070.2767.6269.0568.649,927,900
28 jul 202264.1167.7362.8267.7067.3016,393,500
27 jul 202261.3562.8561.1562.5162.145,267,500
26 jul 202263.4263.4360.9361.1760.815,592,300
25 jul 202263.5063.9363.0163.6663.286,720,300
22 jul 202263.3763.8962.6262.9962.626,794,100
21 jul 202263.0063.1561.9663.1362.766,901,300
*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...