Premium
Shoe Carnival Inc (SCVL)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.23 | -11.7304492512 | 36.06 | 36.5012 | 31.82 | 373924 | 33.77635837 | CS |
| 4 | -1.17 | -3.54545454545 | 33 | 36.94 | 31.82 | 484795 | 34.66974136 | CS |
| 12 | -6.54 | -17.0445660672 | 38.37 | 40.66 | 31.82 | 394572 | 35.22377052 | CS |
| 26 | -4.53 | -12.4587458746 | 36.36 | 46.92 | 31.82 | 337665 | 38.05978015 | CS |
| 52 | 2.77 | 9.53200275292 | 29.06 | 46.92 | 24.94 | 269611 | 36.31153358 | CS |
| 156 | -7.77 | -19.6212121212 | 39.6 | 46.92 | 19.24 | 309846 | 28.62635864 | CS |
| 260 | -5.07 | -13.7398373984 | 36.9 | 79.8062 | 12.56 | 266811 | 31.38953617 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 31.83 | -0.48 | -1.49 | 32.86 | 32.86 | 31.71 | 326004 |
| 1735860900 | 32.31 | -0.77 | -2.33 | 33.509999 | 34.2554 | 32.009999 | 406635 |
| 1735688100 | 33.08 | -1.24 | -3.61 | 34.57 | 35.28 | 33.03 | 346782 |
| 1735601700 | 34.32 | -1.35 | -3.78 | 35.155 | 35.2 | 34.02 | 410536 |
| 1735342500 | 35.67 | -0.71 | -1.95 | 36.06 | 36.5012 | 35.08 | 325347 |
| 1735256100 | 36.38 | 1.49 | 4.27 | 34.8 | 36.41 | 34.664 | 376695 |
| 1735077840 | 34.89 | 0.54 | 1.57 | 34.48 | 35.16 | 34.01 | 158474 |
| 1734996900 | 34.35 | -0.3 | -0.87 | 34.78 | 35.41 | 34.18 | 343168 |
| 1734737700 | 34.65 | 0.65 | 1.91 | 33.64 | 35.07 | 33.64 | 1782629 |
| 1734651300 | 34 | -0.23 | -0.67 | 35 | 35.49 | 33.79 | 446763 |
| 1734564900 | 34.23 | -1.99 | -5.49 | 36.64 | 36.94 | 34.07 | 515505 |
| 1734478500 | 36.22 | 1.13 | 3.22 | 34.99 | 36.65 | 34.99 | 553695 |
| 1734392100 | 35.09 | 0.82 | 2.39 | 34.67 | 35.52 | 34.31 | 330785 |
| 1734132900 | 34.27 | -0.09 | -0.26 | 34.19 | 34.2739 | 33.455 | 464329 |
| 1734046500 | 34.36 | -1.28 | -3.59 | 36.46 | 36.665 | 34.35 | 352022 |
| 1733960100 | 35.64 | -0.05 | -0.14 | 35.885 | 36.21 | 35.305 | 562677 |
| 1733873700 | 35.69 | 1.5 | 4.39 | 36.15 | 36.49 | 34.675 | 511979 |
| 1733787300 | 34.19 | 0.28 | 0.83 | 34.06 | 34.89 | 33.8997 | 322508 |
| 1733528100 | 33.91 | 1.22 | 3.73 | 32.994999 | 34.01 | 32.994999 | 389199 |
| 1733441700 | 32.689999 | -2.23 | -6.39 | 34.37 | 34.54 | 32.32 | 437990 |
| 1733355300 | 34.92 | 0.04 | 0.11 | 34.72 | 35.15 | 34.11 | 274003 |
| 1733268900 | 34.88 | -0.72 | -2.02 | 35.5647 | 35.5647 | 34.46 | 320095 |
| 1733182500 | 35.6 | 1.84 | 5.45 | 33.77 | 35.73 | 33.58 | 333412 |
| 1732917840 | 33.76 | 0.15 | 0.45 | 33.95 | 34.28 | 33.549999 | 249787 |
| 1732750500 | 33.61 | 0.08 | 0.24 | 33.82 | 34.58 | 33.56 | 398214 |
| 1732664100 | 33.53 | -1.41 | -4.04 | 34.405 | 34.405 | 33.42 | 392447 |
| 1732577700 | 34.94 | 1.04 | 3.07 | 35.425 | 36.36 | 34.89 | 642156 |
| 1732318500 | 33.9 | 0.05 | 0.15 | 34.32 | 34.8 | 33.53 | 857282 |
| 1732232100 | 33.85 | 0.37 | 1.11 | 34 | 35.97 | 33.65 | 620180 |
| 1732145700 | 33.479999 | -0.19 | -0.56 | 33.49 | 33.62 | 32.46 | 601146 |
| 1732059300 | 33.67 | -1.15 | -3.30 | 34.02 | 34.25 | 32.875 | 359768 |
| 1731972900 | 34.82 | -0.56 | -1.58 | 35.34 | 35.7925 | 34.7 | 275642 |
| 1731713700 | 35.38 | -1.55 | -4.20 | 37.22 | 37.22 | 35.08 | 393775 |
| 1731627300 | 36.93 | -0.91 | -2.40 | 37.79 | 37.96 | 36.82 | 414036 |
| 1731540900 | 37.84 | -0.51 | -1.33 | 38.57 | 38.8 | 37.78 | 373757 |
| 1731454500 | 38.35 | 0.11 | 0.29 | 38.27 | 39.29 | 38.01 | 218715 |
| 1731368100 | 38.24 | 0.27 | 0.71 | 38.08 | 38.425 | 37.6 | 300923 |
| 1731108900 | 37.97 | 0.1 | 0.26 | 37.98 | 38.09 | 37.22 | 310152 |
| 1731022500 | 37.87 | 0.07 | 0.19 | 37.59 | 38.66 | 37.56 | 324909 |
| 1730936100 | 37.8 | 2.16 | 6.06 | 37.81 | 38.13 | 36.855 | 522003 |
| 1730849700 | 35.64 | 1.04 | 3.01 | 34.6 | 35.65 | 34.6 | 313306 |
| 1730763300 | 34.6 | 0.45 | 1.32 | 34.19 | 34.9 | 34.16 | 264424 |
| 1730500500 | 34.15 | -0.12 | -0.35 | 34.32 | 34.93 | 33.93 | 324009 |
| 1730414100 | 34.27 | -1.02 | -2.89 | 35.22 | 35.22 | 33.8 | 333961 |
| 1730327700 | 35.29 | -0.24 | -0.68 | 35.31 | 35.78 | 35.14 | 248109 |
| 1730241300 | 35.53 | -0.3 | -0.84 | 35.22 | 35.7 | 34.67 | 208958 |
| 1730154900 | 35.83 | 0.8 | 2.28 | 35.87 | 35.98 | 35.535 | 260180 |
| 1729895700 | 35.03 | -0.56 | -1.57 | 35.83 | 36.2 | 34.96 | 258895 |
| 1729809300 | 35.59 | -0.43 | -1.19 | 36.1 | 36.62 | 35.415 | 187583 |
| 1729722900 | 36.02 | -0.14 | -0.39 | 35.87 | 36.53 | 35.49 | 279638 |
| 1729636500 | 36.16 | -0.94 | -2.53 | 37.02 | 37.265 | 36.11 | 307783 |
| 1729550100 | 37.1 | -2.63 | -6.62 | 39.6 | 39.6 | 37.02 | 322919 |
| 1729290900 | 39.73 | -0.55 | -1.37 | 40.42 | 40.66 | 39.65 | 208371 |
| 1729204500 | 40.28 | -0.07 | -0.17 | 40.38 | 40.555 | 39.98 | 160745 |
| 1729118100 | 40.35 | 0.88 | 2.23 | 39.95 | 40.58 | 39.67 | 247707 |
| 1729031700 | 39.47 | 0.72 | 1.86 | 38.89 | 40.31 | 38.89 | 284765 |
| 1728945300 | 38.75 | -0.38 | -0.97 | 39.12 | 39.21 | 38.46 | 223023 |
| 1728686100 | 39.13 | 0.8 | 2.09 | 38.37 | 39.22 | 38.37 | 156695 |
| 1728599700 | 38.33 | -0.35 | -0.90 | 37.87 | 38.49 | 37.66 | 342078 |
| 1728513300 | 38.68 | -0.32 | -0.82 | 38.86 | 38.9 | 38 | 232418 |
| 1728426900 | 39 | 0.77 | 2.01 | 37.965 | 39.245 | 37.93 | 461174 |
| 1728340500 | 38.23 | -3.47 | -8.32 | 41.15 | 41.185 | 38.11 | 471268 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
