Dati storici Schwab US Large Cap - SCHX

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	23,165	23,90	23,13	23,54	5.564.118	0,695	3,00%
1 Mese	22,90	23,90	22,43	23,28	5.904.766	0,96	4,19%
3 Mesi	66,29	68,33	22,43	34,81	4.722.140	-42,43	-64,01%
6 Mesi	62,84	68,33	22,43	41,56	2.894.348	-38,98	-62,03%
1 Anno	53,74	68,33	22,43	48,11	2.350.556	-29,88	-55,60%
3 Anni	55,765	105,28	22,43	48,89	2.239.695	-31,91	-57,21%
5 Anni	37,50	105,28	22,43	46,44	1.839.378	-13,64	-36,37%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Nov 2024	23,85	0,11	0,46%	23,77	23,87	23,745	4.197.333
26 Nov 2024	23,74	0,09	0,38%	23,80	23,8688	23,65	5.364.574
23 Nov 2024	23,65	0,11	0,47%	23,56	23,675	23,545	4.496.835
22 Nov 2024	23,54	0,13	0,56%	23,52	23,61	23,315	7.100.832
21 Nov 2024	23,41	0,01	0,04%	23,40	23,42	23,1785	5.188.804
20 Nov 2024	23,40	0,10	0,43%	23,17	23,42	23,13	5.824.871
19 Nov 2024	23,30	0,10	0,43%	23,22	23,34	23,1723	12.207.444
16 Nov 2024	23,20	-0,30	-1,28%	23,35	23,3698	23,1118	6.582.769
15 Nov 2024	23,50	-0,16	-0,68%	23,67	23,675	23,465	4.609.135
14 Nov 2024	23,66	0,01	0,04%	23,67	23,7498	23,585	5.409.228
13 Nov 2024	23,65	-0,07	-0,30%	23,70	23,74	23,5437	6.870.227
12 Nov 2024	23,72	0,04	0,17%	23,75	23,7699	23,65	4.127.540
09 Nov 2024	23,68	0,11	0,47%	23,59	23,73	23,5808	4.345.476
08 Nov 2024	23,57	0,18	0,77%	23,48	23,61	23,4602	8.617.156
07 Nov 2024	23,39	0,59	2,59%	23,29	23,415	23,155	5.385.014
06 Nov 2024	22,80	0,29	1,29%	22,55	22,80	22,53	8.211.459
05 Nov 2024	22,51	-0,05	-0,22%	22,56	22,615	22,43	4.460.257
01 Nov 2024	22,56	0,12	0,53%	22,58	22,7399	22,535	5.702.361
31 Ott 2024	22,44	-0,47	-2,05%	22,75	22,75	22,44	6.384.792
30 Ott 2024	22,91	-0,06	-0,26%	22,93	23,0399	22,875	3.427.134
29 Ott 2024	22,97	0,04	0,17%	22,90	23,0099	22,83	4.190.214
28 Ott 2024	22,93	0,08	0,35%	22,97	22,99	22,91	4.551.667