ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for default Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.

SCHM Schwab US Mid Cap

77.26
-0.88 (-1.13%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

SCHM Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 77.26 -0.88 -1.13% 77.58 77.65 76.8201 191,472
13 Jun 2024 78.14 -0.47 -0.60% 78.53 78.59 77.77 175,603
12 Jun 2024 78.61 0.78 1.00% 79.04 79.51 78.42 247,738
11 Jun 2024 77.83 -0.29 -0.37% 77.71 77.95 77.175 277,157
10 Jun 2024 78.12 0.42 0.54% 77.26 78.18 77.196 271,760
07 Jun 2024 77.70 -0.61 -0.78% 77.73 78.17 77.50 213,897
06 Jun 2024 78.31 -0.28 -0.36% 78.47 78.67 77.98 213,607
05 Jun 2024 78.59 0.91 1.17% 78.02 78.595 77.59 192,013
04 Jun 2024 77.68 -0.98 -1.25% 78.22 78.34 77.595 209,876
03 Jun 2024 78.66 -0.69 -0.87% 79.74 79.74 78.01 254,953
31 May 2024 79.35 0.77 0.98% 78.80 79.35 78.10 173,250
30 May 2024 78.58 0.32 0.41% 78.45 78.85 78.27 204,373
29 May 2024 78.26 -0.91 -1.15% 78.42 78.48 78.16 288,775
28 May 2024 79.17 -0.42 -0.53% 79.87 79.87 78.9187 166,900
24 May 2024 79.59 0.72 0.91% 79.31 79.74 79.125 247,539
23 May 2024 78.87 -0.98 -1.23% 80.22 80.22 78.6701 235,007
22 May 2024 79.85 -0.49 -0.61% 80.21 80.365 79.56 172,364
21 May 2024 80.34 -0.20 -0.25% 80.31 80.4547 80.21 660,042
20 May 2024 80.54 0.06 0.07% 80.54 80.81 80.39 217,007
17 May 2024 80.48 0.06 0.07% 80.44 80.56 80.24 274,354
16 May 2024 80.42 -0.77 -0.95% 81.09 81.13 80.42 215,724
15 May 2024 81.19 0.79 0.98% 81.07 81.20 80.76 272,465
14 May 2024 80.40 0.65 0.82% 80.29 80.555 80.03 196,382
13 May 2024 79.75 -0.03 -0.04% 80.15 80.36 79.70 246,125
10 May 2024 79.78 -0.04 -0.05% 80.17 80.20 79.5865 233,413
09 May 2024 79.82 0.82 1.04% 79.05 79.84 79.03 233,160
08 May 2024 79.00 -0.19 -0.24% 78.72 79.08 78.72 211,841
07 May 2024 79.19 0.10 0.13% 79.17 79.61 79.11 316,551
06 May 2024 79.09 1.06 1.36% 78.64 79.10 78.54 300,146
03 May 2024 78.03 0.70 0.91% 78.37 78.64 77.84 1,147,211
02 May 2024 77.33 0.87 1.14% 77.23 77.48 76.26 424,821
01 May 2024 76.46 0.03 0.04% 76.49 77.745 76.18 517,772
30 Abr 2024 76.43 -1.46 -1.87% 77.47 77.55 76.43 207,925
29 Abr 2024 77.89 0.56 0.72% 77.57 77.975 77.49 213,336
26 Abr 2024 77.33 0.33 0.43% 77.15 77.5999 77.06 200,100
25 Abr 2024 77.00 -0.36 -0.47% 76.61 77.23 76.11 215,936
24 Abr 2024 77.36 0.08 0.10% 77.43 77.76 76.86 221,099
23 Abr 2024 77.28 0.89 1.17% 76.56 77.5315 76.53 203,535
22 Abr 2024 76.39 0.70 0.92% 76.12 76.85 75.715 721,761
19 Abr 2024 75.69 -0.01 -0.01% 75.49 76.15 75.3609 334,370
18 Abr 2024 75.70 -0.11 -0.15% 76.05 76.48 75.44 388,954
17 Abr 2024 75.81 -0.59 -0.77% 76.77 76.82 75.77 349,970
16 Abr 2024 76.40 -0.29 -0.38% 76.46 76.77 75.89 314,227
15 Abr 2024 76.69 -0.88 -1.13% 78.21 78.48 76.42 345,299
12 Abr 2024 77.57 -1.35 -1.71% 78.51 78.6772 77.3923 279,961
11 Abr 2024 78.92 -0.04 -0.05% 79.26 79.26 78.4416 218,181
10 Abr 2024 78.96 -1.50 -1.86% 79.06 79.60 78.70 305,094
09 Abr 2024 80.46 0.15 0.19% 80.53 80.7432 79.80 269,661
08 Abr 2024 80.31 0.21 0.26% 80.36 80.5825 80.1201 204,296
05 Abr 2024 80.10 0.68 0.86% 79.52 80.28 79.401 281,041
04 Abr 2024 79.42 -0.93 -1.16% 80.97 81.18 79.2901 261,293
03 Abr 2024 80.35 0.32 0.40% 79.79 80.48 79.72 362,031
02 Abr 2024 80.03 -0.93 -1.15% 80.34 80.39 79.715 377,485
01 Abr 2024 80.96 -0.47 -0.58% 81.58 81.58 80.94 498,469
28 Mar 2024 81.43 0.28 0.35% 81.28 81.7435 81.28 266,123
27 Mar 2024 81.15 1.12 1.40% 80.49 81.16 80.41 261,692
26 Mar 2024 80.03 -0.06 -0.07% 80.46 80.55 80.02 296,035
25 Mar 2024 80.09 0.01 0.01% 80.13 80.46 80.09 215,956
22 Mar 2024 80.08 -0.61 -0.76% 80.71 80.76 80.0101 326,644
21 Mar 2024 80.69 0.87 1.09% 80.26 80.89 80.245 449,698
20 Mar 2024 79.82 0.78 0.99% 78.72 79.97 78.69 276,224
19 Mar 2024 79.04 0.53 0.68% 78.35 79.12 78.35 269,672
18 Mar 2024 78.51 -0.06 -0.08% 78.75 78.865 78.43 224,980