SCHW - The Charles Schwab Corporation

NYSE - NYSE Precio retrasado. Divisa en USD.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
09 jun 202355.1455.3354.7255.0055.007,863,000
08 jun 202355.4655.6053.9155.0355.0311,732,600
07 jun 202354.9856.1254.3455.6355.6315,622,200
06 jun 202353.8454.6853.6954.6154.6110,894,800
05 jun 202354.4054.5953.4554.4154.418,658,000
02 jun 202353.1554.6753.1554.3754.3712,259,900
01 jun 202353.2553.3152.3752.7052.7010,750,300
31 may 202353.3853.5552.4752.6952.6917,631,500
30 may 202354.0054.3553.1953.8453.8412,334,200
26 may 202354.2254.5053.3853.6753.6711,521,400
25 may 202351.9054.2751.7154.2454.2418,822,400
24 may 202352.2752.6551.9452.0852.0810,073,300
23 may 202352.2253.3552.1652.7952.7914,865,300
22 may 202352.0052.1451.2651.9751.979,277,400
19 may 202352.1352.2251.1251.6751.6711,893,200
18 may 202351.9652.1551.0051.7551.7512,764,900
17 may 202350.7152.1750.0751.8251.8219,884,400
16 may 202350.6751.2050.0850.0950.0912,351,700
15 may 202350.5151.8050.2050.9450.9422,098,000
12 may 202348.7049.7948.3248.9448.9419,332,000
11 may 202347.1547.7846.5547.7347.7311,764,000
11 may 20230.25 Dividendo
10 may 202348.6448.7247.2047.5547.3012,343,400
09 may 202347.5448.2847.1147.9447.6911,467,400
08 may 202349.9850.2647.5047.6347.3819,204,700
05 may 202349.1050.2848.5749.2448.9822,007,000
04 may 202347.1847.6045.6547.3747.1226,316,200
03 may 202350.3850.5947.7548.0347.7822,505,400
02 may 202351.6051.7049.0550.1049.8420,934,400
01 may 202352.1153.0851.4051.8151.5411,041,000
28 abr 202351.1652.4350.8052.2451.9712,788,300
27 abr 202350.7352.3050.3651.7351.4612,315,900
26 abr 202350.5251.2750.3050.6050.3311,422,600
25 abr 202352.6352.8450.8651.0350.7617,042,900
24 abr 202353.6554.2253.0153.1252.8413,246,100
21 abr 202354.2654.3153.1053.8053.5217,572,800
20 abr 202354.5655.8853.7554.0053.7224,735,700
19 abr 202354.0056.2753.9955.5555.2635,415,600
18 abr 202352.5054.2552.2854.0053.7236,872,300
17 abr 202349.5052.8249.0052.7752.4952,377,600
14 abr 202352.1652.2850.1250.7750.5032,171,900
13 abr 202351.6251.9551.3051.4951.2216,165,100
12 abr 202352.0752.7851.2751.9251.6519,174,400
11 abr 202351.5552.2951.2351.7151.4419,861,900
10 abr 202349.5152.1749.4951.7251.4531,528,500
06 abr 202348.8049.7448.5749.3549.0928,155,000
05 abr 202349.0749.4248.3648.8748.6137,753,000
04 abr 202351.6551.9449.8950.0049.7429,144,500
03 abr 202352.7853.5951.5451.5751.3024,883,200
31 mar 202352.4552.6550.7652.3852.1043,886,100
30 mar 202353.7754.1751.8752.4752.1945,460,400
29 mar 202353.9755.2453.0955.2154.9226,360,200
28 mar 202354.3454.5452.9753.8553.5723,163,200
27 mar 202354.8255.3054.1054.8654.5727,218,100
24 mar 202352.0954.1151.1153.2652.9845,393,100
23 mar 202356.1556.8952.8052.8952.6146,162,500
22 mar 202359.0659.2956.2556.2655.9635,735,700
21 mar 202358.5060.0057.3259.4759.1639,433,900
20 mar 202358.5659.9755.9556.1155.8146,523,700
17 mar 202356.5357.3153.7656.4156.1164,528,800
16 mar 202358.4160.0055.8457.8857.5866,199,500
15 mar 202357.0559.9854.5459.5559.2487,012,300
14 mar 202359.2961.1155.0056.6856.38112,494,900
13 mar 202351.7654.9045.0051.9151.64148,476,900
10 mar 202365.6665.6657.3158.7058.3988,882,900
09 mar 202372.6173.1664.3666.4766.1240,220,100
08 mar 202374.9076.4774.8176.2075.805,371,900
07 mar 202376.4076.6474.8874.9574.566,377,900
06 mar 202376.6477.3275.9476.6076.206,969,900
03 mar 202376.3777.8176.0077.4177.005,845,600
02 mar 202376.8677.5075.4376.0975.698,579,900
01 mar 202377.7278.1876.3177.4177.007,389,500
28 feb 202378.1678.8077.3477.9277.519,474,800
27 feb 202381.1281.3277.7377.8877.477,722,100
24 feb 202378.8080.8178.6180.6080.186,470,400
23 feb 202380.3380.5578.6878.9778.555,260,800
22 feb 202379.6780.1879.0980.0079.585,389,100
21 feb 202379.6780.6379.6079.9079.485,828,300
17 feb 202379.9780.9579.8780.3279.904,764,700
16 feb 202379.5781.1079.3680.3479.924,665,100
15 feb 202380.3681.1880.0080.4880.064,184,800
14 feb 202381.0081.5680.3780.7780.354,482,200
13 feb 202380.5081.3680.3980.4280.005,760,000
10 feb 202379.6080.7479.4280.4680.044,809,400
09 feb 202380.3880.8578.9279.5879.166,292,800
09 feb 20230.25 Dividendo
08 feb 202380.0981.9680.0980.6179.947,128,600
07 feb 202379.1381.5579.0081.1980.515,974,400
06 feb 202378.9580.6678.9079.8679.197,816,300
03 feb 202376.7680.1976.7479.0278.369,523,200
02 feb 202378.2978.4175.7276.6275.9813,198,100
01 feb 202377.0979.1177.0978.2577.609,718,100
31 ene 202375.4877.4775.3677.4276.7712,526,800
30 ene 202374.3376.3573.5775.5074.8714,849,100
27 ene 202378.4179.0874.1274.6974.0719,831,100
26 ene 202379.5579.6677.7578.0577.4011,540,300
25 ene 202378.1279.5978.0979.2178.557,206,500
24 ene 202377.1879.7677.1879.2578.596,555,600
23 ene 202376.5177.9076.5177.7377.088,610,500
20 ene 202376.7078.0476.4777.0376.3911,544,500
*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...