Schwab US Large Cap (SCHX) Storico

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
26 Mar 2025	22,50	-0,33	-1,45%	22,74	22,7866	22,42	15.058.921
25 Mar 2025	22,83	0,04	0,18%	22,85	22,8669	22,76	7.779.584
24 Mar 2025	22,79	0,41	1,83%	22,62	22,815	22,61	9.077.880
21 Mar 2025	22,38	0,02	0,09%	22,17	22,3866	22,115	8.378.190
20 Mar 2025	22,36	-0,05	-0,22%	22,26	22,55	22,24	7.613.712
19 Mar 2025	22,41	0,25	1,13%	22,23	22,565	22,1824	11.401.246
18 Mar 2025	22,16	-0,25	-1,12%	22,30	22,32	22,0833	9.728.530
17 Mar 2025	22,41	0,21	0,95%	22,21	22,5099	22,205	14.801.988
14 Mar 2025	22,20	0,45	2,07%	21,96	22,255	21,9268	13.977.199
13 Mar 2025	21,75	-0,32	-1,45%	22,06	22,065	21,6899	16.165.427
12 Mar 2025	22,07	0,11	0,50%	22,20	22,24	21,86	12.696.777
11 Mar 2025	21,96	-0,15	-0,68%	22,07	22,2173	21,78	22.462.931
10 Mar 2025	22,11	-0,63	-2,77%	22,40	22,4784	21,91	18.630.666
08 Mar 2025	22,74	0,12	0,53%	22,56	22,7965	22,32	15.832.360
07 Mar 2025	22,62	-0,43	-1,87%	22,76	22,935	22,5225	14.556.668
06 Mar 2025	23,05	0,26	1,14%	22,81	23,13	22,66	15.333.347
05 Mar 2025	22,79	-0,30	-1,30%	22,89	23,145	22,595	18.432.772
04 Mar 2025	23,09	-0,42	-1,79%	23,57	23,638	22,93	15.082.224
01 Mar 2025	23,51	0,38	1,64%	23,15	23,53	23,0432	16.677.501
28 Feb 2025	23,13	-0,38	-1,62%	23,60	23,655	23,125	8.850.598
27 Feb 2025	23,51	0,01	0,04%	23,56	23,7168	23,41	6.366.633
26 Feb 2025	23,50	-0,12	-0,51%	23,61	23,6403	23,3033	9.105.461
25 Feb 2025	23,62	-0,13	-0,55%	23,82	23,8599	23,5833	8.385.843
22 Feb 2025	23,75	-0,43	-1,78%	24,18	24,18	23,71	11.894.248
21 Feb 2025	24,18	-0,10	-0,41%	24,25	24,25	24,0401	6.894.441
20 Feb 2025	24,28	0,02	0,08%	24,20	24,31	24,165	6.467.054
19 Feb 2025	24,26	0,06	0,25%	24,23	24,26	24,13	7.472.113
15 Feb 2025	24,20	0,01	0,04%	24,19	24,23	24,155	6.797.199
14 Feb 2025	24,19	0,26	1,09%	23,97	24,19	23,93	6.525.212
13 Feb 2025	23,93	-0,06	-0,26%	23,77	23,97	23,72	8.866.467
12 Feb 2025	23,9915	-0,01	-0,04%	23,91	24,0201	23,91	5.466.772
11 Feb 2025	24,00	0,15	0,63%	23,97	24,0263	23,9202	5.992.409
08 Feb 2025	23,85	-0,21	-0,87%	24,07	24,1371	23,815	10.257.283
07 Feb 2025	24,06	0,10	0,42%	24,05	24,0675	23,915	6.664.018
06 Feb 2025	23,96	0,08	0,34%	23,84	23,98	23,755	8.787.249
05 Feb 2025	23,88	0,16	0,67%	23,72	23,8955	23,705	7.979.650
04 Feb 2025	23,72	-0,15	-0,63%	23,49	23,82	23,4218	13.642.791
01 Feb 2025	23,87	-0,14	-0,58%	24,11	24,205	23,85	16.942.671
31 Gen 2025	24,01	0,13	0,54%	23,94	24,0703	23,84	8.805.478
30 Gen 2025	23,88	-0,10	-0,42%	23,93	23,965	23,765	13.673.737
29 Gen 2025	23,98	0,20	0,84%	23,80	24,0183	23,6801	8.813.274
28 Gen 2025	23,78	-0,35	-1,45%	23,60	23,7901	23,58	10.723.965
25 Gen 2025	24,13	0,06	0,25%	24,19	24,23	24,0713	9.473.948
24 Gen 2025	24,07	0,00	0,00%	24,07	24,07	24,07	0
23 Gen 2025	24,07	0,13	0,54%	24,03	24,12	24,025	5.923.534
22 Gen 2025	23,94	0,23	0,97%	23,8402	23,94	23,75	6.888.079
18 Gen 2025	23,71	0,23	0,98%	23,70	23,7787	23,6313	6.015.483
17 Gen 2025	23,48	0,01	0,04%	23,55	23,575	23,4412	8.191.613
16 Gen 2025	23,47	0,37	1,60%	23,42	23,55	23,3709	7.917.340
15 Gen 2025	23,10	0,05	0,22%	23,17	23,1872	22,93	8.482.186
14 Gen 2025	23,05	0,03	0,13%	22,81	23,05	22,79	9.051.191
11 Gen 2025	23,02	-0,34	-1,46%	23,1671	23,1857	22,92	11.154.716
09 Gen 2025	23,36	0,05	0,21%	23,32	23,40	23,1726	7.607.248
08 Gen 2025	23,31	-0,30	-1,27%	23,68	23,6894	23,24	8.299.193
07 Gen 2025	23,61	0,16	0,68%	23,63	23,76	23,515	8.327.106
04 Gen 2025	23,45	0,30	1,30%	23,27	23,4702	23,22	9.124.503
03 Gen 2025	23,15	-0,03	-0,13%	23,32	23,40	22,9801	10.729.534
01 Gen 2025	23,18	-0,09	-0,39%	23,36	23,38	23,135	11.181.911
31 Dic 2024	23,27	-0,27	-1,15%	23,28	23,4176	23,1225	7.581.184
28 Dic 2024	23,54	-0,27	-1,13%	23,66	23,66	23,38	9.626.720