Premium
Shoe Carnival Inc (SCVL)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.69 | -3.92491467577 | 17.58 | 17.71 | 16.07 | 775422 | 16.83026627 | CS |
| 4 | -0.14 | -0.822078684674 | 17.03 | 17.92 | 14.91 | 560888 | 16.64209737 | CS |
| 12 | -0.85 | -4.79143179256 | 17.74 | 19.905 | 14.91 | 475898 | 17.03568708 | CS |
| 26 | 0.06 | 0.356506238859 | 16.83 | 21.61 | 14.91 | 484043 | 18.06987766 | CS |
| 52 | -2.99 | -15.0402414487 | 19.88 | 26.57 | 14.91 | 468100 | 19.0715639 | CS |
| 156 | -5.57 | -24.7996438112 | 22.46 | 46.92 | 14.91 | 370489 | 24.48262401 | CS |
| 260 | -49.94 | -74.7269190483 | 66.83 | 79.8062 | 14.91 | 353853 | 26.41637975 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781044500 | 16.89 | 0.16 | 0.96 | 16.739999 | 17.35 | 16.329999 | 655993 |
| 1780958100 | 16.73 | 0.4 | 2.45 | 16.559999 | 16.9 | 16.2 | 1285432 |
| 1780698900 | 16.329999 | -0.86 | -5.00 | 17.19 | 17.3 | 16.07 | 896238 |
| 1780612500 | 17.19 | 0.15 | 0.88 | 17.48 | 17.57 | 16.739999 | 678021 |
| 1780526100 | 17.04 | -0.35 | -2.01 | 17.28 | 17.33 | 16.86 | 674706 |
| 1780439700 | 17.39 | -0.06 | -0.34 | 17.58 | 17.71 | 17.36 | 342712 |
| 1780353300 | 17.45 | -0.25 | -1.41 | 17.52 | 17.6 | 17.15 | 614296 |
| 1780094100 | 17.7 | 0.1 | 0.57 | 17.62 | 17.92 | 17.12 | 431502 |
| 1780007700 | 17.6 | 0.36 | 2.09 | 17.16 | 17.73 | 17.075 | 346646 |
| 1779921300 | 17.24 | 0.08 | 0.47 | 17.39 | 17.82 | 17.17 | 457001 |
| 1779834900 | 17.16 | 0.5 | 3.00 | 16.91 | 17.21 | 16.67 | 599871 |
| 1779489300 | 16.66 | -0.61 | -3.53 | 17.19 | 17.34 | 16.57 | 468457 |
| 1779402900 | 17.27 | 1.5 | 9.51 | 15.95 | 17.35 | 15 | 608717 |
| 1779316500 | 15.77 | 0.44 | 2.87 | 15.28 | 15.8 | 15 | 665201 |
| 1779230100 | 15.33 | -0.02 | -0.13 | 15.3 | 15.4 | 14.91 | 660086 |
| 1779143700 | 15.35 | -0.34 | -2.17 | 15.7 | 15.97 | 15.29 | 449316 |
| 1778884500 | 15.69 | -0.28 | -1.75 | 15.91 | 16.064 | 15.64 | 443304 |
| 1778798100 | 15.97 | -0.1 | -0.62 | 16.29 | 16.5 | 15.92 | 301975 |
| 1778711700 | 16.07 | -0.23 | -1.41 | 16.3 | 16.335 | 15.8 | 374823 |
| 1778625300 | 16.3 | -0.73 | -4.29 | 17.03 | 17.03 | 16.2 | 358564 |
| 1778538900 | 17.03 | -0.91 | -5.07 | 17.94 | 17.94 | 16.83 | 403574 |
| 1778279700 | 17.94 | 0.14 | 0.79 | 17.94 | 18.085 | 17.3247 | 196824 |
| 1778193300 | 17.8 | -0.29 | -1.60 | 18.24 | 18.445 | 17.48 | 269190 |
| 1778106900 | 18.09 | 0.48 | 2.73 | 17.96 | 18.75 | 17.05 | 205313 |
| 1778020500 | 17.61 | 0.49 | 2.86 | 17.26 | 17.83 | 17.12 | 211750 |
| 1777934100 | 17.12 | -1.31 | -7.11 | 18.21 | 18.2816 | 16.94 | 359447 |
| 1777674900 | 18.43 | -0.09 | -0.49 | 18.4 | 18.8 | 18.29 | 239701 |
| 1777588500 | 18.52 | 0.22 | 1.20 | 18.28 | 18.73 | 18.265 | 222662 |
| 1777502100 | 18.3 | -0.19 | -1.03 | 18.39 | 18.6 | 18.17 | 254766 |
| 1777415700 | 18.49 | -0.39 | -2.07 | 18.85 | 19.11 | 18.275 | 299800 |
| 1777329300 | 18.88 | 0.18 | 0.96 | 18.7 | 19 | 18.68 | 355954 |
| 1777070100 | 18.7 | -0.05 | -0.27 | 18.74 | 18.86 | 18.5 | 209022 |
| 1776983700 | 18.75 | -0.29 | -1.52 | 19.14 | 19.23 | 18.55 | 307913 |
| 1776897300 | 19.04 | 0.13 | 0.69 | 18.99 | 19.08 | 18.51 | 333019 |
| 1776810900 | 18.91 | -0.7 | -3.57 | 19.61 | 19.905 | 18.9 | 348201 |
| 1776724500 | 19.61 | 0.72 | 3.81 | 18.7 | 19.73 | 18.56 | 404973 |
| 1776465300 | 18.89 | 1.07 | 6.00 | 18.24 | 19.21 | 18.1 | 468465 |
| 1776378900 | 17.82 | -0.35 | -1.93 | 18.15 | 18.47 | 17.75 | 512707 |
| 1776292500 | 18.17 | 0.32 | 1.79 | 17.95 | 18.28 | 17.69 | 428044 |
| 1776206100 | 17.85 | 0.3 | 1.71 | 17.61 | 18.01 | 17.39 | 549636 |
| 1776119700 | 17.55 | -0.07 | -0.40 | 17.39 | 17.755 | 17.09 | 510550 |
| 1775860500 | 17.62 | -0.24 | -1.34 | 18.04 | 18.04 | 17.55 | 377443 |
| 1775774100 | 17.86 | 1.06 | 6.31 | 16.64 | 18.02 | 16.469999 | 728864 |
| 1775687700 | 16.8 | 0.81 | 5.07 | 16.59 | 17.38 | 16.59 | 610027 |
| 1775601300 | 15.99 | 0.06 | 0.38 | 17.04 | 17.19 | 15.76 | 1414943 |
| 1775514900 | 15.93 | -0.07 | -0.44 | 15.9 | 16.1 | 15.67 | 480915 |
| 1775169300 | 16 | 0.12 | 0.76 | 15.73 | 16.295 | 15.52 | 702699 |
| 1775082900 | 15.88 | 0.29 | 1.86 | 15.78 | 16.204999 | 15.64 | 504323 |
| 1774996500 | 15.59 | 0.21 | 1.37 | 15.54 | 15.8199 | 15.04 | 501230 |
| 1774910100 | 15.38 | -0.64 | -4.00 | 16.02 | 16.065 | 15.26 | 567381 |
| 1774650900 | 16.02 | -0.41 | -2.50 | 16.59 | 16.59 | 15.735 | 771140 |
| 1774564500 | 16.43 | -1.44 | -8.06 | 16.66 | 17.525 | 15.9 | 885271 |
| 1774478100 | 17.87 | -0.07 | -0.39 | 18.08 | 18.19 | 17.69 | 331704 |
| 1774391700 | 17.94 | 0.03 | 0.17 | 17.72 | 18.145 | 17.7 | 257284 |
| 1774305300 | 17.91 | 0.22 | 1.24 | 18.16 | 18.43 | 17.81 | 347193 |
| 1774046100 | 17.69 | 0.27 | 1.55 | 17.42 | 17.81 | 17.36 | 253950 |
| 1773959700 | 17.42 | 0.54 | 3.20 | 16.91 | 17.52 | 16.91 | 302003 |
| 1773873300 | 16.88 | -0.4 | -2.31 | 17.1 | 17.33 | 16.83 | 282406 |
| 1773786900 | 17.28 | -0.33 | -1.87 | 17.74 | 18.12 | 17.2104 | 268833 |
| 1773700500 | 17.61 | -0.59 | -3.24 | 18.2 | 18.33 | 17.58 | 286397 |
| 1773441300 | 18.2 | 0.04 | 0.22 | 18.36 | 18.53 | 17.81 | 281823 |
| 1773354900 | 18.16 | -0.1 | -0.55 | 17.99 | 18.45 | 17.84 | 293234 |
| 1773268500 | 18.26 | -0.88 | -4.60 | 19.04 | 19.38 | 18.25 | 220857 |
| 1773182100 | 19.14 | 0.24 | 1.27 | 18.61 | 20 | 18.33 | 326949 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
