Charles Schwab Corp (SWG.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:10AM CEST. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | 121 |
| 04 jul 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 03 jul 2024 | 68.71 | 68.71 | 68.71 | 68.71 | 68.71 | - |
| 02 jul 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 01 jul 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| 28 jun 2024 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | - |
| 27 jun 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 26 jun 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 25 jun 2024 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | - |
| 24 jun 2024 | 68.16 | 68.16 | 68.16 | 68.16 | 68.16 | - |
| 21 jun 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 20 jun 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 19 jun 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 18 jun 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 17 jun 2024 | 68.11 | 68.11 | 68.11 | 68.11 | 68.11 | - |
| 14 jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 13 jun 2024 | 67.67 | 67.67 | 67.67 | 67.67 | 67.67 | - |
| 12 jun 2024 | 68.09 | 68.09 | 68.09 | 68.09 | 68.09 | - |
| 11 jun 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| 10 jun 2024 | 68.37 | 68.37 | 68.37 | 68.37 | 68.37 | - |
| 07 jun 2024 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | - |
| 06 jun 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 05 jun 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| 04 jun 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | - |
| 03 jun 2024 | 67.37 | 67.37 | 67.37 | 67.37 | 67.37 | - |
| 31 may 2024 | 66.06 | 66.06 | 66.06 | 66.06 | 66.06 | - |
| 30 may 2024 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 29 may 2024 | 64.67 | 64.67 | 64.67 | 64.67 | 64.67 | - |
| 28 may 2024 | 66.05 | 66.05 | 66.05 | 66.05 | 66.05 | - |
| 27 may 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 24 may 2024 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - |
| 23 may 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 22 may 2024 | 72.31 | 72.31 | 72.31 | 72.31 | 72.31 | - |
| 21 may 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 20 may 2024 | 72.06 | 72.61 | 72.06 | 72.61 | 72.61 | - |
| 17 may 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | - |
| 16 may 2024 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | - |
| 15 may 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 14 may 2024 | 68.91 | 71.16 | 68.91 | 71.16 | 71.16 | 121 |
| 13 may 2024 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | - |
| 10 may 2024 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 09 may 2024 | 70.45 | 70.45 | 69.99 | 69.99 | 69.99 | - |
| 09 may 2024 | 0.25 Dividendo | |||||
| 08 may 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.73 | - |
| 07 may 2024 | 71.11 | 71.11 | 71.11 | 71.11 | 70.86 | - |
| 06 may 2024 | 70.39 | 70.39 | 70.39 | 70.39 | 70.14 | - |
| 03 may 2024 | 70.24 | 70.24 | 70.24 | 70.24 | 69.99 | - |
| 02 may 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.95 | - |
| 30 abr 2024 | 69.29 | 69.29 | 69.29 | 69.29 | 69.04 | - |
| 29 abr 2024 | 69.74 | 69.74 | 69.74 | 69.74 | 69.49 | - |
| 26 abr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.19 | - |
| 25 abr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.46 | - |
| 24 abr 2024 | 69.92 | 69.92 | 69.92 | 69.92 | 69.67 | - |
| 23 abr 2024 | 69.37 | 69.37 | 69.37 | 69.37 | 69.12 | - |
| 22 abr 2024 | 68.68 | 68.68 | 68.68 | 68.68 | 68.43 | - |
| 19 abr 2024 | 67.82 | 67.82 | 67.82 | 67.82 | 67.58 | - |
| 18 abr 2024 | 67.64 | 67.64 | 67.64 | 67.64 | 67.40 | - |
| 17 abr 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.22 | - |
| 16 abr 2024 | 66.58 | 66.58 | 66.58 | 66.58 | 66.34 | - |
| 15 abr 2024 | 65.62 | 65.62 | 65.62 | 65.62 | 65.39 | - |
| 12 abr 2024 | 65.86 | 65.86 | 65.86 | 65.86 | 65.62 | - |
| 11 abr 2024 | 65.83 | 65.83 | 65.83 | 65.83 | 65.59 | - |
| 10 abr 2024 | 66.27 | 66.27 | 66.27 | 66.27 | 66.03 | - |
| 09 abr 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.06 | - |
| 08 abr 2024 | 65.97 | 65.97 | 65.97 | 65.97 | 65.73 | - |
| 05 abr 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 65.45 | - |
| 04 abr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.37 | - |
| 03 abr 2024 | 65.85 | 65.85 | 65.85 | 65.85 | 65.61 | - |
| 02 abr 2024 | 67.05 | 67.05 | 67.05 | 67.05 | 66.81 | - |
| 28 mar 2024 | 66.65 | 66.65 | 66.65 | 66.65 | 66.41 | - |
| 27 mar 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.37 | - |
| 26 mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.42 | - |
| 25 mar 2024 | 65.65 | 65.65 | 65.65 | 65.65 | 65.42 | - |
| 22 mar 2024 | 65.90 | 65.90 | 65.90 | 65.90 | 65.66 | - |
| 21 mar 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.62 | - |
| 20 mar 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.53 | - |
| 19 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.63 | - |
| 18 mar 2024 | 61.55 | 61.55 | 61.55 | 61.55 | 61.33 | - |
| 15 mar 2024 | 61.10 | 61.10 | 61.10 | 61.10 | 60.88 | - |
| 14 mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.18 | - |
| 13 mar 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.48 | - |
| 12 mar 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 60.93 | - |
| 11 mar 2024 | 61.40 | 61.40 | 61.40 | 61.40 | 61.18 | - |
| 08 mar 2024 | 61.25 | 61.25 | 61.25 | 61.25 | 61.03 | - |
| 07 mar 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 61.83 | - |
| 06 mar 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.13 | - |
| 05 mar 2024 | 61.85 | 61.85 | 61.85 | 61.85 | 61.63 | - |
| 04 mar 2024 | 60.85 | 60.85 | 60.85 | 60.85 | 60.63 | - |
| 01 mar 2024 | 61.45 | 61.45 | 61.45 | 61.45 | 61.23 | - |
| 29 feb 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 59.98 | - |
| 28 feb 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.13 | - |
| 27 feb 2024 | 59.20 | 59.20 | 59.20 | 59.20 | 58.99 | - |
| 26 feb 2024 | 59.15 | 59.15 | 59.15 | 59.15 | 58.94 | - |
| 23 feb 2024 | 59.40 | 59.40 | 59.40 | 59.40 | 59.19 | - |
| 22 feb 2024 | 59.00 | 59.00 | 59.00 | 59.00 | 58.79 | - |
| 21 feb 2024 | 58.45 | 58.45 | 58.45 | 58.45 | 58.24 | - |
| 20 feb 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.09 | - |
| 19 feb 2024 | 59.45 | 59.45 | 59.45 | 59.45 | 59.24 | - |
| 16 feb 2024 | 59.65 | 59.65 | 59.65 | 59.65 | 59.44 | - |
| 15 feb 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.29 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.