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

2008 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 20,7136
KAPANIŞ 20,6911

En Düşük

DÜŞÜK 14,28

En Yüksek

YÜKSEK 28,75
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.200825,5525,6924,4424,58
03.01.200824,7724,9424,5924,78
04.01.200824,5524,6523,7823,95
07.01.200824,0824,5223,9124,44
08.01.200824,524,5422,6722,72
09.01.200822,7922,9521,5522,7
10.01.200822,5224,0122,0923,76
11.01.200823,3923,6122,3722,55
14.01.200822,8523,422,6323,18
15.01.200822,8222,9522,3422,46
16.01.200822,3223,2921,8822,81
17.01.200822,5423,221,7621,95
18.01.200821,9822,6520,921,95
22.01.200820,7722,4920,7121,59
23.01.200821,0822,620,822,53
24.01.200822,3522,8722,0822,28
25.01.200822,5422,5421,0921,21
28.01.200821,0221,6120,7921,59
29.01.200821,6521,8520,9321,32
30.01.200821,1422,7720,9821,48
31.01.200821,0522,4320,7622,3
01.02.200822,2622,2621,5622,04
04.02.200822,122,1921,621,78
05.02.200821,3121,620,2820,28
06.02.200820,5820,8520,0720,18
07.02.200820,0420,7419,8920,41
08.02.200820,4820,4819,7419,76
11.02.200819,7520,4919,720,31
12.02.200820,5120,7319,9320,01
13.02.200820,2720,519,8720,36
14.02.200820,3520,6820,120,17
15.02.200820,3120,3819,8920,35
19.02.200820,5620,7819,3319,39
20.02.200819,1119,718,6319,55
21.02.200819,9820,4819,8719,92
22.02.200820,0820,0819,220,05
25.02.200820,120,8619,8220,55
26.02.200820,4920,7620,1320,52
27.02.200820,4420,9620,2920,69
28.02.200820,6920,7519,9920,21
29.02.200819,9120,1419,519,61
03.03.200819,519,5319,0519,3
04.03.200819,2819,671919,56
05.03.200819,7420,1319,5919,8
06.03.200819,219,7618,9218,96
07.03.200819,1519,4618,519,04
10.03.200819,1919,2918,6218,62
11.03.200819,1720,4919,1720,49
12.03.200820,7520,7919,8919,97
13.03.200819,9620,7319,3920,5
14.03.200819,7720,7919,3919,79
17.03.200819,4319,6718,3418,77
18.03.200819,4519,4618,5719,25
19.03.200819,2219,3118,2218,29
20.03.200818,5119,5118,2919,46
24.03.200819,5320,4619,4219,76
25.03.200819,9820,4419,6120,16
26.03.200820,0220,0919,3819,45
27.03.200819,519,5918,4218,43
28.03.200818,5418,7318,0218,04
31.03.200818,0119,0817,8618,83
01.04.200819,3219,9619,1619,9
02.04.20082020,519,6619,85
03.04.200819,7920,0819,4619,81
04.04.200819,8119,8418,919,04
07.04.200819,1519,6519,1519,42
08.04.200819,2419,4719,1119,44
09.04.200819,3919,5818,9719,01
10.04.200818,9819,8518,7418,86
11.04.200818,7919,0618,2618,33
14.04.200818,3118,4518,118,31
15.04.200818,7319,9718,7219,95
16.04.200819,9620,2419,6520,08
17.04.200820,0421,0719,6520,98
18.04.200821,8822,321,2621,7
21.04.200821,4421,6321,0621,19
22.04.200821,1521,4820,821,13
23.04.200821,1421,9521,0721,76
24.04.200821,7622,0821,4321,84
25.04.200821,9522,1421,6121,94
28.04.200821,8322,521,8322,18
29.04.20082222,2121,8621,97
30.04.200822,0922,1421,5821,6
01.05.200821,422,6121,2622,57
02.05.200822,8723,2522,422,65
05.05.200822,4923,0922,4822,64
06.05.200822,4222,8122,1322,76
07.05.200822,8322,9421,8522,03
08.05.200822,1322,1621,4521,71
09.05.200821,4921,9421,3221,47
12.05.200821,3222,521,3222,48
13.05.200822,5922,7322,222,3
14.05.200822,4522,5122,0822,2
15.05.200822,2322,6321,9722,6
16.05.200822,62322,2822,51
19.05.200822,6123,0222,3222,39
20.05.200822,222,2421,7321,83
21.05.200821,8522,0221,4821,65
22.05.200821,6721,9721,5221,93
23.05.200821,7721,8221,1821,34
27.05.200821,421,7321,2321,57
28.05.200821,682221,5221,78
29.05.200821,7622,5721,7622,39
30.05.200822,3922,7122,1322,18
02.06.200822,1822,1821,221,71
03.06.200821,7322,2521,4421,91
04.06.200821,9222,3521,6521,8
05.06.200821,6522,8221,6522,69
06.06.200822,4522,6421,721,7
09.06.200821,6922,1721,2521,49
10.06.200821,4722,1521,321,91
11.06.200821,9421,9521,0821,1
12.06.200821,421,820,9621,35
13.06.200821,6522,3921,4222,39
16.06.200822,1422,9122,0622,78
17.06.200822,9123,1922,3422,35
18.06.200822,5322,8122,122,5
19.06.200822,7522,7521,9222,53
20.06.200822,5322,5321,3521,45
23.06.200821,5821,5821,0321,1
24.06.200821,2121,4520,5321,24
25.06.200821,4222,0121,3421,73
26.06.200821,3521,7320,9320,97
27.06.20082121,2320,5320,72
30.06.200821,2321,2520,4120,54
01.07.200820,3920,9519,9720,88
02.07.200821,2521,2520,3820,47
03.07.200820,9920,9920,0920,35
07.07.200820,3320,6619,4819,71
08.07.200819,7920,6219,5920,62
09.07.200820,6720,819,6319,69
10.07.200819,6620,2119,2220,13
11.07.200819,7620,4319,419,72
14.07.200819,9220,0618,7618,78
15.07.200818,6119,6818,0419,22
16.07.200820,2421,9619,5221,96
17.07.200822,4623,5221,9422,77
18.07.200822,6522,9721,5622,64
21.07.200822,1722,7421,5721,86
22.07.200821,7322,8621,3222,85
23.07.200822,9823,522,4723,06
24.07.200823,0123,3421,821,91
25.07.200821,9722,1521,4222,09
28.07.200822,0322,4221,321,37
29.07.200821,4522,621,2622,6
30.07.200823,1323,2822,4122,98
31.07.200822,5123,3122,5122,89
01.08.200822,6923,2122,122,78
04.08.200822,5422,7522,2322,29
05.08.200822,5923,0822,423,06
06.08.200822,6123,0622,6122,86
07.08.200822,522,6421,7221,86
08.08.2008222321,6922,82
11.08.200822,8423,9122,6723,46
12.08.200823,2223,3522,3322,51
13.08.200822,322,6621,722,08
14.08.200822,0322,6521,9822,39
15.08.200822,6623,3322,4723,17
18.08.200823,4223,4222,823,06
19.08.200822,822,9322,222,67
20.08.200822,2922,9222,1222,87
21.08.200822,7523,2522,4523,02
22.08.200823,2123,923,0423,73
25.08.200823,5623,723,1623,26
26.08.200823,2523,5523,0323,49
27.08.200823,1223,7423,1223,74
28.08.200823,9324,4623,7324,46
29.08.200824,424,423,9123,99
02.09.200824,324,8923,724,18
03.09.200824,2924,423,7924,21
04.09.200824,0524,2723,2723,56
05.09.200823,1624,1222,9924,09
08.09.200825,0125,2224,125,22
09.09.200825,225,223,4423,49
10.09.200823,7824,3723,1923,79
11.09.200823,3824,5423,1424,5
12.09.200824,4524,5923,7623,97
15.09.200823,0123,9422,3622,7
16.09.20082225,521,8425,48
17.09.200824,7124,8322,3322,78
18.09.200822,5823,9719,8723,9
19.09.200828,128,7523,525,25
22.09.200824,0225,1521,322,21
23.09.200821,6723,5421,2122,6
24.09.200822,6723,622,4522,45
25.09.200822,5324,9822,5323,57
26.09.200822,9924,9822,9924,32
29.09.200823,424,9821,121,73
30.09.200822,1126,221,8726
01.10.200824,892523,3824,37
02.10.200824,4824,5820,7822,77
03.10.20082324,2422,4922,49
06.10.200822,1922,2519,6920,9
07.10.200821,1224,0719,4619,46
08.10.200818,721,5118,5919,18
09.10.200819,8821,091818,25
10.10.200817,320,5117,0520,2
13.10.200821,3623,3820,1523,33
14.10.200823,5223,522020,97
15.10.200819,9921,0719,8919,94
16.10.200820,112118,4120,87
17.10.200820,5922,1319,9521
20.10.200821,1921,1919,6720,58
21.10.200820,4421,0919,7619,82
22.10.200819,2419,4117,117,99
23.10.20081818,2616,1517,25
24.10.200815,416,9715,416,29
27.10.200815,816,7915,515,53
28.10.200815,917,8315,2117,7
29.10.200817,6518,9516,9617,45
30.10.200818,221918,0418,54
31.10.200818,5419,1418,119,12
03.11.200819,0519,4618,8819,36
04.11.200819,6121,0119,4420,92
05.11.200820,5120,9219,2519,42
06.11.200819,3419,5517,7217,83
07.11.200818,191917,6818,67
10.11.200819,2919,316,6816,96
11.11.200816,7117,2516,216,61
12.11.200816,3916,8416,0516,05
13.11.200816,4117,9514,8317,89
14.11.200817,418,1516,5616,61
17.11.200816,8816,9915,4615,55
18.11.200815,9215,9914,8515,74
19.11.200815,5916,0314,6414,65
20.11.200814,4716,0114,2814,59
21.11.200814,8316,814,7116,69
24.11.200816,4818,3516,2818,25
25.11.200818,5118,7516,7917,57
26.11.200817,0818,1217,0518,1
28.11.200818,1418,3317,4518,33
01.12.200817,6417,6515,515,55
02.12.200816,5916,5915,2116,2
03.12.200815,681715,516,96
04.12.200816,5817,5816,2416,41
05.12.200816,2118,3716,1318,37
08.12.200818,6119,5218,2119,4
09.12.200819,1419,7218,4618,52
10.12.200818,6819,0417,8318,49
11.12.200818,0318,516,8116,98
12.12.200816,7517,0316,1416,71
15.12.200816,7717,2115,8516,11
16.12.200816,3917,2215,8316,68
17.12.200816,2617,216,1116,55
18.12.200816,8916,915,5615,84
19.12.200816,3516,3514,9615,14
22.12.200815,2515,4414,815,02
23.12.200815,1815,414,7214,87
24.12.200815,0915,2614,8515,26
26.12.200815,3515,515,0215,23
29.12.200815,1715,2314,6715,01
30.12.200815,215,5415,0215,5
31.12.200815,516,1915,4716,17