Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
The Charles Schwab Corporation logosu
SCHW
The Charles Schwab Corporation
23:00:02
91.7 $
0.0000 (%0.00)
Önceki Kapanış: 94.51
Düşük₺90.86
Yüksek₺94.79
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

SCHW: The Charles Schwab Corporation Arşiv

2007 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,6914
KAPANIŞ 20,7049

En Düşük

DÜŞÜK 17,41

En Yüksek

YÜKSEK 25,72
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.200719,219,8219,1819,76
04.01.200719,8319,8419,3319,61
05.01.200719,619,6919,0819,2
08.01.200719,0919,5719,0119,44
09.01.200719,619,8419,5819,75
10.01.200719,5120,0419,519,97
11.01.200720,0320,3619,8820,28
12.01.200720,3420,5720,120,35
16.01.200720,2220,8620,1320,18
17.01.200720,220,3819,5319,69
18.01.200719,5419,6819,0719,19
19.01.200719,1219,3218,9719,05
22.01.200719,119,1618,5718,9
23.01.200718,919,0218,4918,84
24.01.200718,8719,0118,7718,91
25.01.200719,0519,0518,3218,35
26.01.200718,3518,918,3318,78
29.01.200718,8118,8617,9918,05
30.01.200718,1618,518,0618,43
31.01.200718,4519,0118,3418,92
01.02.200719,1519,3719,0319,24
02.02.200719,2119,4619,2119,33
05.02.200719,2719,5519,2619,4
06.02.200719,4519,5719,1419,19
07.02.200719,1919,5319,1819,37
08.02.200719,4219,4319,1419,35
09.02.200719,3419,4218,6318,7
12.02.200718,7318,818,6618,79
13.02.200718,918,9218,5318,79
14.02.200718,9119,3918,8919,3
15.02.200719,2119,7519,2119,53
16.02.200719,5719,6819,3219,53
20.02.200719,4619,7419,3419,56
21.02.200719,4219,8319,4219,69
22.02.200719,7419,9719,6519,75
23.02.200719,6819,719,2219,23
26.02.200719,3719,3718,7618,87
27.02.200718,7618,7617,9518,36
28.02.200718,4818,7318,2718,48
01.03.200718,0318,5517,9918,27
02.03.200718,1718,418,118,11
05.03.20071818,317,7417,76
06.03.200717,8918,1217,8618,04
07.03.200717,9718,1317,917,99
08.03.200718,1318,4318,0518,18
09.03.200718,6118,6118,2218,4
12.03.200718,3818,5818,0618,46
13.03.200718,218,4817,8917,92
14.03.200718,0418,2317,5218,19
15.03.200718,2118,2817,918,11
16.03.200718,0718,1817,9117,97
19.03.200718,0518,4618,0118,41
20.03.200718,4218,4918,1818,25
21.03.200718,2318,7618,1518,7
22.03.200718,7318,9118,5818,6
23.03.200718,6719,1918,619
26.03.20071919,0418,5418,79
27.03.200718,718,7518,518,6
28.03.200718,5418,6318,3918,41
29.03.200718,5518,5918,0918,36
30.03.200718,3518,5718,0818,29
02.04.200718,2518,6118,2218,55
03.04.200718,6419,0618,619,02
04.04.200719,2719,2918,9919,06
05.04.200719,0619,2518,9719,13
09.04.200719,219,3519,1619,19
10.04.200719,0719,318,9619,11
11.04.200719,1619,1818,8618,86
12.04.200718,8818,9618,7218,9
13.04.200718,8719,0618,7519,01
16.04.200719,0519,5219,0119,51
17.04.200719,519,6318,9819,05
18.04.20071919,518,9819,29
19.04.200719,1219,3819,0619,31
20.04.200719,5619,6618,9819,42
23.04.200719,419,619,419,52
24.04.200719,4819,5919,0419,15
25.04.200719,2619,4819,0719,43
26.04.200719,519,8519,519,73
27.04.200719,7319,819,5419,61
30.04.200719,5619,6719,1119,12
01.05.200719,119,218,7619,13
02.05.200719,1119,4219,0819,39
03.05.200719,419,5419,3219,45
04.05.200719,5119,619,3219,51
07.05.200719,419,6719,3419,38
08.05.200719,3619,4419,1919,38
09.05.200719,3719,5219,1619,45
10.05.200719,3819,4218,9318,93
11.05.200719,0419,5118,9219,42
14.05.200719,4219,5919,3519,42
15.05.200719,419,8319,3819,62
16.05.200719,5519,8819,5519,82
17.05.200719,7119,9819,519,73
18.05.200719,820,9919,7520,97
21.05.200720,9721,4220,7221,12
22.05.200721,0421,120,720,97
23.05.200720,9921,1720,9421,13
24.05.200721,0221,3720,9821,05
25.05.200721,1121,1320,921,09
29.05.200721,121,4621,0321,36
30.05.200721,1722,121,1422,08
31.05.200722,422,5322,322,47
01.06.200722,523,0222,4722,69
04.06.200722,722,7622,4222,48
05.06.200722,4822,5622,0522,05
06.06.200722,222,2421,6721,8
07.06.200721,6721,8521,1521,22
08.06.200721,1621,7821,1621,73
11.06.200721,6421,8721,5621,76
12.06.200721,7221,8221,2721,27
13.06.200721,4121,6221,1321,57
14.06.200721,5821,721,3221,37
15.06.200721,621,9921,5421,8
18.06.200721,8921,9521,5921,79
19.06.200721,7921,8921,4721,6
20.06.200721,7721,9321,0121,05
21.06.200721,0521,3920,6521,36
22.06.200721,2821,3320,520,65
25.06.200720,92120,4720,56
26.06.200720,620,7120,3320,46
27.06.200720,2120,7220,1220,66
28.06.200720,6120,920,3620,57
29.06.200720,6820,9520,3220,52
02.07.200720,622,1920,622
03.07.200722,0122,121,7422,1
05.07.200722,1522,1821,722,08
06.07.200722,0722,1921,9522,06
09.07.200722,1122,3321,8521,94
10.07.200721,8521,8721,2621,37
11.07.200721,421,7821,2321,71
12.07.200721,7622,4921,7122,48
13.07.200722,322,3622,122,22
16.07.200722,6422,6822,122,25
17.07.200722,3322,3821,7622,25
18.07.200722,3822,3821,7521,81
19.07.200721,9421,9621,2521,45
20.07.200720,4520,619,9420,03
23.07.200720,120,4520,0320,28
24.07.200720,0820,1619,6619,73
25.07.200719,8920,2519,519,73
26.07.200719,4119,6618,9519,25
27.07.200719,3520,0119,1619,61
30.07.200719,720,3319,6320,13
31.07.200720,221,119,8320,13
01.08.200719,8320,361919,51
02.08.200719,5719,9119,1419,54
03.08.200719,5719,7418,6318,65
06.08.200718,9919,3818,4119,15
07.08.20071919,2318,6518,9
08.08.200719,120,2319,0519,63
09.08.200719,2719,4518,8518,95
10.08.200718,7319,4318,1418,55
13.08.200718,8919,1218,2518,35
14.08.200718,4218,8817,6717,9
15.08.200717,9118,6517,918,04
16.08.200717,8819,517,4118,95
17.08.200719,7220,7519,1919,66
20.08.200719,7519,918,8819,37
21.08.200719,2319,719,1119,26
22.08.200719,5819,9419,4719,9
23.08.200720,0420,0919,5719,64
24.08.200719,719,9919,3919,95
27.08.200719,9620,0919,5719,96
28.08.200719,919,9519,0119,07
29.08.200719,2619,5318,8319,51
30.08.200719,2819,7919,1419,42
31.08.200719,6720,0419,5719,8
04.09.200719,6720,2419,6419,88
05.09.200719,6319,6819,2419,47
06.09.200719,4719,7219,1919,54
07.09.200719,3519,5318,8918,98
10.09.200719,1819,2418,4418,91
11.09.200719,0819,5618,9119,25
12.09.200719,2419,5418,8919,25
13.09.200719,419,9119,2619,81
14.09.200719,6920,1219,5719,95
17.09.200720,2520,4319,8420,04
18.09.200720,0721,4120,0221,37
19.09.200721,4322,2421,2321,37
20.09.200721,2721,5420,8421,05
21.09.200721,4121,4720,8620,87
24.09.200720,8821,0320,620,61
25.09.200720,4721,1420,4421,09
26.09.200721,1222,1321,1221,68
27.09.200721,7821,9921,5621,9
28.09.200721,6522,0121,5621,6
01.10.200721,6222,4221,6222,41
02.10.200722,3122,5522,2722,47
03.10.200722,322,8522,2322,41
04.10.200722,4722,7522,3522,64
05.10.200722,752322,6122,83
08.10.200722,7122,9722,5522,91
09.10.200722,9323,0122,623,01
10.10.200722,8722,9422,522,68
11.10.200722,722,9422,1222,3
12.10.200722,2922,7822,2522,68
15.10.200722,5522,8722,2422,36
16.10.200722,3822,6222,1522,45
17.10.200722,5522,8321,8422,43
18.10.200722,2122,7321,9222,47
19.10.200722,3422,521,4621,6
22.10.200721,3622,2621,1622,11
23.10.200722,3222,4321,8522,4
24.10.200722,2522,4621,2522,36
25.10.200722,3923,1222,3522,64
26.10.20072323,3822,5722,75
29.10.200722,8523,6122,7323,32
30.10.200723,1323,5422,9222,98
31.10.200723,0423,3722,7223,24
01.11.200723,1523,1622,3522,65
02.11.200722,6822,9922,0522,81
05.11.200722,522,821,9222,37
06.11.200722,4223,042223,03
07.11.200722,6722,9321,9521,95
08.11.200721,9722,4921,3822,36
09.11.200721,9922,6421,5122,23
12.11.200722,2323,822,0922,81
13.11.200723,0423,4722,7323,38
14.11.200723,524,3423,3423,96
15.11.200723,924,1823,3723,89
16.11.200723,9424,1223,2223,58
19.11.200723,3923,4722,5122,93
20.11.200723,0323,2422,4423,05
21.11.200722,9923,2322,4622,81
23.11.200723,0423,6622,8723,56
26.11.200723,4123,5222,522,54
27.11.200722,7722,8922,1322,86
28.11.200722,9624,4322,8924,35
29.11.200724,0724,6923,8324,69
30.11.200724,9725,2824,1624,31
03.12.200724,4224,5323,8724,07
04.12.200723,8724,0623,623,63
05.12.200723,7824,0823,423,57
06.12.200723,5224,1323,4323,98
07.12.200724,0624,8123,9324,53
10.12.200724,5325,0824,4224,71
11.12.200724,7725,3323,8223,84
12.12.200724,4624,7523,6324,07
13.12.20072424,1723,1624,17
14.12.200724,2625,2424,1924,25
17.12.200724,2524,7824,0524,14
18.12.200724,2624,4423,3523,61
19.12.200723,824,5623,6524,19
20.12.200724,224,5823,5923,98
21.12.200724,1924,8824,1324,88
24.12.200724,8825,2924,825,29
26.12.200725,325,3224,7525,26
27.12.200725,2825,3724,8824,9
28.12.200725,2725,3524,9625,12
31.12.200724,9725,7224,925,55