Hot Features
Premium
Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.
SCHW-J Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 16 Sep 2024 | 22.36 | 0.21 | 0.95% | 22.21 | 22.37 | 22.13 | 47,067 |
| 13 Sep 2024 | 22.15 | 0.10 | 0.45% | 22.16 | 22.23 | 22.11 | 48,718 |
| 12 Sep 2024 | 22.05 | 0.08 | 0.36% | 22.03 | 22.13 | 22.00 | 39,484 |
| 11 Sep 2024 | 21.97 | 0.08 | 0.37% | 21.93 | 22.04 | 21.80 | 47,903 |
| 10 Sep 2024 | 21.89 | 0.05 | 0.23% | 21.90 | 21.93 | 21.77 | 37,681 |
| 09 Sep 2024 | 21.84 | 0.25 | 1.16% | 21.66 | 21.88 | 21.66 | 33,549 |
| 06 Sep 2024 | 21.59 | -0.10 | -0.46% | 21.76 | 21.79 | 21.53 | 34,603 |
| 05 Sep 2024 | 21.69 | 0.16 | 0.74% | 21.64 | 21.70 | 21.63 | 30,270 |
| 04 Sep 2024 | 21.53 | 0.17 | 0.80% | 21.41 | 21.66 | 21.41 | 38,689 |
| 03 Sep 2024 | 21.36 | 0.01 | 0.05% | 21.40 | 21.46 | 21.30 | 39,019 |
| 30 Ago 2024 | 21.35 | -0.07 | -0.33% | 21.45 | 21.48 | 21.20 | 49,815 |
| 29 Ago 2024 | 21.42 | 0.07 | 0.33% | 21.40 | 21.47 | 21.32 | 27,960 |
| 28 Ago 2024 | 21.35 | 0.09 | 0.42% | 21.30 | 21.40 | 21.29 | 30,236 |
| 27 Ago 2024 | 21.26 | 0.00 | 0.00% | 21.25 | 21.35 | 21.25 | 39,267 |
| 26 Ago 2024 | 21.26 | 0.07 | 0.33% | 21.28 | 21.37 | 21.24 | 62,351 |
| 23 Ago 2024 | 21.19 | 0.14 | 0.67% | 21.16 | 21.32 | 21.13 | 53,667 |
| 22 Ago 2024 | 21.05 | -0.14 | -0.66% | 21.22 | 21.22 | 21.05 | 48,214 |
| 21 Ago 2024 | 21.19 | 0.13 | 0.62% | 21.13 | 21.22 | 21.09 | 27,342 |
| 20 Ago 2024 | 21.06 | 0.03 | 0.14% | 21.09 | 21.12 | 21.00 | 28,220 |
| 19 Ago 2024 | 21.03 | -0.22 | -1.04% | 21.04 | 21.18 | 20.99 | 49,515 |
| 16 Ago 2024 | 21.25 | 0.31 | 1.48% | 20.94 | 21.29 | 20.94 | 49,474 |
| 15 Ago 2024 | 20.94 | -0.12 | -0.57% | 21.00 | 21.02 | 20.84 | 38,770 |
| 14 Ago 2024 | 21.06 | 0.32 | 1.54% | 20.82 | 21.09 | 20.80 | 38,756 |
| 13 Ago 2024 | 20.74 | 0.17 | 0.83% | 20.66 | 20.80 | 20.65 | 22,796 |
| 12 Ago 2024 | 20.57 | -0.11 | -0.53% | 20.67 | 20.74 | 20.57 | 25,143 |
| 09 Ago 2024 | 20.68 | 0.01 | 0.05% | 20.69 | 20.75 | 20.60 | 15,487 |
| 08 Ago 2024 | 20.67 | -0.03 | -0.14% | 20.70 | 20.77 | 20.62 | 24,182 |
| 07 Ago 2024 | 20.70 | 0.13 | 0.63% | 20.57 | 20.73 | 20.55 | 41,209 |
| 06 Ago 2024 | 20.57 | 0.12 | 0.59% | 20.46 | 20.70 | 20.43 | 43,218 |
| 05 Ago 2024 | 20.45 | -0.33 | -1.59% | 20.48 | 20.65 | 20.33 | 28,165 |
| 02 Ago 2024 | 20.78 | 0.09 | 0.43% | 20.64 | 20.80 | 20.49 | 48,464 |
| 01 Ago 2024 | 20.69 | 0.51 | 2.53% | 20.30 | 20.69 | 20.30 | 42,438 |
| 31 Jul 2024 | 20.18 | -0.25 | -1.22% | 20.52 | 20.52 | 20.14 | 118,320 |
| 30 Jul 2024 | 20.43 | 0.09 | 0.44% | 20.41 | 20.44 | 20.33 | 20,412 |
| 29 Jul 2024 | 20.34 | 0.00 | 0.00% | 20.44 | 20.45 | 20.30 | 27,672 |
| 26 Jul 2024 | 20.34 | 0.07 | 0.35% | 20.42 | 20.46 | 20.34 | 24,019 |
| 25 Jul 2024 | 20.27 | 0.01 | 0.05% | 20.35 | 20.51 | 20.17 | 41,640 |
| 24 Jul 2024 | 20.26 | -0.35 | -1.70% | 20.64 | 20.68 | 20.22 | 37,287 |
| 23 Jul 2024 | 20.61 | -0.12 | -0.58% | 20.83 | 20.86 | 20.60 | 38,821 |
| 22 Jul 2024 | 20.73 | 0.01 | 0.05% | 20.77 | 20.88 | 20.71 | 24,428 |
| 19 Jul 2024 | 20.72 | 0.06 | 0.29% | 20.66 | 20.83 | 20.66 | 36,866 |
| 18 Jul 2024 | 20.66 | -0.05 | -0.24% | 20.66 | 20.84 | 20.64 | 24,340 |
| 17 Jul 2024 | 20.71 | -0.14 | -0.67% | 20.80 | 20.80 | 20.60 | 54,564 |
| 16 Jul 2024 | 20.85 | 0.04 | 0.19% | 20.81 | 20.89 | 20.77 | 24,504 |
| 15 Jul 2024 | 20.81 | -0.05 | -0.24% | 20.86 | 20.95 | 20.76 | 50,020 |
| 12 Jul 2024 | 20.86 | 0.12 | 0.58% | 20.80 | 20.95 | 20.78 | 20,888 |
| 11 Jul 2024 | 20.74 | 0.28 | 1.37% | 20.55 | 20.80 | 20.34 | 28,288 |
| 10 Jul 2024 | 20.46 | 0.15 | 0.74% | 20.27 | 20.46 | 20.24 | 21,857 |
| 09 Jul 2024 | 20.31 | -0.05 | -0.25% | 20.40 | 20.41 | 20.26 | 22,922 |
| 08 Jul 2024 | 20.36 | -0.10 | -0.49% | 20.43 | 20.53 | 20.35 | 26,490 |
| 05 Jul 2024 | 20.46 | -0.01 | -0.05% | 20.47 | 20.53 | 20.37 | 27,096 |
| 03 Jul 2024 | 20.47 | 0.27 | 1.36% | 20.26 | 20.47 | 20.14 | 21,316 |
| 02 Jul 2024 | 20.20 | 0.14 | 0.67% | 20.14 | 20.21 | 20.11 | 22,734 |
| 01 Jul 2024 | 20.06 | -0.31 | -1.50% | 20.08 | 20.36 | 19.97 | 44,376 |
| 28 Jun 2024 | 20.37 | 0.00 | 0.00% | 20.37 | 20.37 | 20.37 | 0 |
| 27 Jun 2024 | 20.37 | -0.07 | -0.32% | 20.49 | 20.51 | 20.30 | 33,730 |
| 26 Jun 2024 | 20.43 | -0.05 | -0.24% | 20.40 | 20.48 | 20.34 | 33,732 |
| 25 Jun 2024 | 20.48 | 0.19 | 0.93% | 20.33 | 20.48 | 20.26 | 29,355 |
| 24 Jun 2024 | 20.29 | 0.11 | 0.53% | 20.19 | 20.38 | 20.19 | 26,966 |
| 21 Jun 2024 | 20.19 | 0.03 | 0.13% | 20.22 | 20.33 | 20.16 | 36,712 |
| 20 Jun 2024 | 20.16 | -0.08 | -0.40% | 20.15 | 20.35 | 20.09 | 31,847 |
