XNYS
Datos históricos de The Charles Schwab Corporation
The Charles Schwab Corporation · SCHW
$96.85
▲ +0.15 (+0.16%)
Última operación · 10/10/2026, 17:42:31 UTC
- Variación en el periodo
- +5.15%
- Máximo
- US$114.53
- 24 de agosto de 2026
- Mínimo
- US$83.96
- 28 de mayo de 2026
- Volumen medio diario
- 9.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 97.48 | 97.48 | 96.37 | 96.70 | −0.18% | 6.5 M |
| 8 oct 2026 | 95.60 | 97.18 | 95.43 | 96.87 | +1.35% | 6.57 M |
| 7 oct 2026 | 95.94 | 96.27 | 94.70 | 95.58 | −1.26% | 7.12 M |
| 6 oct 2026 | 98.41 | 98.78 | 96.74 | 96.80 | −1.18% | 5.66 M |
| 5 oct 2026 | 96.90 | 98.02 | 96.44 | 97.96 | +1.30% | 5.87 M |
| 2 oct 2026 | 97.29 | 98.55 | 96.32 | 96.70 | −1.70% | 7.72 M |
| 1 oct 2026 | 97.38 | 98.50 | 96.87 | 98.37 | +0.64% | 6.68 M |
| 30 sep 2026 | 98.93 | 99.02 | 97.68 | 97.74 | −1.37% | 10.33 M |
| 29 sep 2026 | 98.07 | 99.13 | 97.40 | 99.10 | +0.81% | 8.09 M |
| 28 sep 2026 | 98.79 | 99.01 | 97.75 | 98.30 | −0.74% | 6.03 M |
| 25 sep 2026 | 99.52 | 100.61 | 98.37 | 99.03 | −0.46% | 7.53 M |
| 24 sep 2026 | 99.65 | 100.00 | 98.06 | 99.49 | −0.01% | 8.91 M |
| 23 sep 2026 | 100.00 | 101.34 | 99.45 | 99.50 | −0.85% | 10.9 M |
| 22 sep 2026 | 106.50 | 106.51 | 99.30 | 100.35 | −6.11% | 16.92 M |
| 21 sep 2026 | 105.90 | 107.41 | 105.33 | 106.88 | +1.55% | 5.44 M |
| 18 sep 2026 | 104.68 | 105.70 | 104.21 | 105.25 | +0.59% | 18.1 M |
| 17 sep 2026 | 105.30 | 105.39 | 103.50 | 104.63 | −0.50% | 7.43 M |
| 16 sep 2026 | 107.50 | 107.59 | 103.89 | 105.16 | −2.44% | 9.66 M |
| 15 sep 2026 | 107.01 | 109.56 | 106.91 | 107.79 | +0.45% | 9.2 M |
| 14 sep 2026 | 107.95 | 108.00 | 106.42 | 107.31 | +0.06% | 5.42 M |
| 11 sep 2026 | 108.30 | 108.37 | 106.09 | 107.25 | −0.07% | 4.76 M |
| 10 sep 2026 | 107.27 | 107.65 | 106.53 | 107.33 | +0.74% | 6.69 M |
| 9 sep 2026 | 106.98 | 107.83 | 106.19 | 106.54 | −0.31% | 8.52 M |
| 8 sep 2026 | 109.00 | 109.32 | 106.82 | 106.87 | −2.21% | 6.85 M |
| 4 sep 2026 | 109.59 | 110.40 | 108.52 | 109.29 | −0.99% | 5.88 M |
| 3 sep 2026 | 108.78 | 110.72 | 108.78 | 110.38 | +1.98% | 6.35 M |
| 2 sep 2026 | 108.50 | 109.90 | 108.18 | 108.24 | −0.04% | 7.16 M |
| 1 sep 2026 | 109.44 | 109.80 | 107.97 | 108.28 | −1.40% | 8.17 M |
| 31 ago 2026 | 109.40 | 110.32 | 109.40 | 109.82 | −0.31% | 6.16 M |
| 28 ago 2026 | 108.40 | 111.01 | 107.78 | 110.16 | +1.95% | 12.82 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.