Premium
Steelcase Inc (SCS)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 3.29760923331 | 12.13 | 12.74 | 12.1 | 653989 | 12.40160173 | CS |
| 4 | 0.97 | 8.39100346021 | 11.56 | 12.74 | 11.06 | 588477 | 11.97184203 | CS |
| 12 | -0.99 | -7.3224852071 | 13.52 | 13.68 | 10.9 | 610255 | 12.02527091 | CS |
| 26 | -1.51 | -10.754985755 | 14.04 | 14.36 | 10.9 | 576044 | 12.66319584 | CS |
| 52 | -0.26 | -2.03283815481 | 12.79 | 14.74 | 10.9 | 648216 | 12.81884676 | CS |
| 156 | 0.32 | 2.6208026208 | 12.21 | 14.74 | 6.2 | 784147 | 10.42035423 | CS |
| 260 | -4.99 | -28.4817351598 | 17.52 | 17.68 | 6.2 | 784489 | 11.17752376 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740526800 | 12.53 | 0.21 | 1.70 | 12.37 | 12.68 | 12.335 | 900459 |
| 1740440400 | 12.32 | 0.01 | 0.08 | 12.35 | 12.445 | 12.275 | 709172 |
| 1740181200 | 12.31 | -0.12 | -0.97 | 12.69 | 12.74 | 12.21 | 767509 |
| 1740094800 | 12.43 | 0.03 | 0.24 | 12.27 | 12.505 | 12.255 | 466249 |
| 1740008400 | 12.4 | 0.09 | 0.73 | 12.13 | 12.44 | 12.1 | 426558 |
| 1739922000 | 12.31 | -0.04 | -0.32 | 12.35 | 12.365 | 12.13 | 549702 |
| 1739576400 | 12.35 | -0.07 | -0.56 | 12.53 | 12.56 | 12.22 | 446788 |
| 1739490000 | 12.42 | 0.49 | 4.11 | 12.08 | 12.545 | 11.98 | 1043578 |
| 1739403600 | 11.93 | -0.05 | -0.42 | 11.78 | 12 | 11.78 | 782147 |
| 1739317200 | 11.98 | 0.29 | 2.48 | 11.57 | 12.03 | 11.57 | 588714 |
| 1739230800 | 11.69 | 0.33 | 2.90 | 11.47 | 11.74 | 11.38 | 482348 |
| 1738971600 | 11.36 | -0.22 | -1.90 | 11.47 | 11.47 | 11.235 | 475874 |
| 1738885200 | 11.58 | 0.02 | 0.17 | 11.59 | 11.83 | 11.51 | 745627 |
| 1738798800 | 11.56 | 0.25 | 2.21 | 11.35 | 11.57 | 11.24 | 556030 |
| 1738712400 | 11.31 | 0.24 | 2.17 | 11.07 | 11.385 | 11.06 | 499311 |
| 1738626000 | 11.07 | -0.41 | -3.57 | 11.19 | 11.34 | 11.06 | 379731 |
| 1738366800 | 11.48 | -0.16 | -1.37 | 11.6 | 11.705 | 11.45 | 479906 |
| 1738280400 | 11.64 | 0.07 | 0.61 | 11.68 | 11.74 | 11.54 | 377849 |
| 1738194000 | 11.57 | -0.02 | -0.17 | 11.56 | 11.67 | 11.44 | 463797 |
| 1738107600 | 11.59 | -0.09 | -0.77 | 11.69 | 11.71 | 11.545 | 825717 |
| 1738021200 | 11.68 | 0.15 | 1.30 | 11.48 | 11.83 | 11.48 | 586725 |
| 1737762000 | 11.53 | -0.05 | -0.43 | 11.56 | 11.6 | 11.48 | 475870 |
| 1737675600 | 11.58 | 0 | 0.00 | 11.58 | 11.58 | 11.58 | 0 |
| 1737589200 | 11.58 | -0.22 | -1.86 | 11.8 | 11.8 | 11.58 | 482738 |
| 1737502800 | 11.8 | 0.1 | 0.85 | 11.83 | 11.88 | 11.7 | 394505 |
| 1737157200 | 11.7 | 0.14 | 1.21 | 11.72 | 11.78 | 11.62 | 556063 |
| 1737070800 | 11.56 | -0.05 | -0.43 | 11.56 | 11.655 | 11.48 | 423190 |
| 1736984400 | 11.61 | 0.37 | 3.29 | 11.58 | 11.67 | 11.35 | 597350 |
| 1736898000 | 11.24 | 0.11 | 0.99 | 11.18 | 11.34 | 11.14 | 452309 |
| 1736811600 | 11.13 | 0.16 | 1.46 | 10.9 | 11.14 | 10.9 | 513299 |
| 1736552400 | 10.97 | -0.33 | -2.92 | 11.08 | 11.1774 | 10.93 | 500305 |
| 1736379600 | 11.3 | 0.1 | 0.89 | 11.06 | 11.3 | 11.05 | 596342 |
| 1736293200 | 11.2 | -0.24 | -2.10 | 11.485 | 11.565 | 11.1 | 628376 |
| 1736206800 | 11.44 | -0.17 | -1.46 | 11.64 | 11.825 | 11.44 | 834075 |
| 1735947600 | 11.61 | -0.05 | -0.43 | 11.729 | 11.729 | 11.435 | 797195 |
| 1735861200 | 11.66 | -0.16 | -1.35 | 11.925 | 12.02 | 11.64 | 456144 |
| 1735688400 | 11.82 | 0.12 | 1.03 | 11.75 | 11.89 | 11.695 | 673897 |
| 1735602000 | 11.7 | -0.27 | -2.26 | 11.805 | 11.805 | 11.56 | 571069 |
| 1735342800 | 11.97 | 0.07 | 0.59 | 11.81 | 12.035 | 11.78 | 761554 |
| 1735256400 | 11.9 | 0.17 | 1.45 | 11.67 | 11.93 | 11.655 | 519928 |
| 1735077840 | 11.73 | 0.08 | 0.69 | 11.6 | 11.77 | 11.52 | 394635 |
| 1734997200 | 11.65 | -0.09 | -0.77 | 11.73 | 11.841 | 11.465 | 802230 |
| 1734738000 | 11.74 | -0.58 | -4.71 | 11.945 | 12.07 | 11.6 | 1305557 |
| 1734651600 | 12.32 | -0.14 | -1.12 | 12.9236 | 12.9893 | 12.1 | 1079821 |
| 1734565200 | 12.46 | -0.59 | -4.52 | 13.12 | 13.27 | 12.4 | 1186744 |
| 1734478800 | 13.05 | -0.26 | -1.95 | 13.19 | 13.44 | 13.005 | 640992 |
| 1734392400 | 13.31 | 0.3 | 2.31 | 13.04 | 13.325 | 12.99 | 727946 |
| 1734133200 | 13.01 | 0.07 | 0.54 | 12.84 | 13.065 | 12.8 | 627359 |
| 1734046800 | 12.94 | -0.26 | -1.97 | 13.105 | 13.26 | 12.865 | 391614 |
| 1733960400 | 13.2 | 0.04 | 0.30 | 13.27 | 13.3 | 13.075 | 671494 |
| 1733874000 | 13.16 | -0.3 | -2.23 | 13.26 | 13.335 | 13.085 | 365430 |
| 1733787600 | 13.46 | 0.09 | 0.67 | 13.41 | 13.53 | 13.37 | 329156 |
| 1733528400 | 13.37 | 0.26 | 1.98 | 13.17 | 13.395 | 13.1 | 384097 |
| 1733442000 | 13.11 | -0.52 | -3.82 | 13.55 | 13.55 | 13.07 | 474120 |
| 1733355600 | 13.63 | 0.11 | 0.81 | 13.515 | 13.68 | 13.395 | 448158 |
| 1733269200 | 13.52 | -0.2 | -1.46 | 13.7425 | 13.7425 | 13.45 | 375072 |
| 1733182800 | 13.72 | 0.25 | 1.86 | 13.41 | 13.765 | 13.29 | 496756 |
| 1732917840 | 13.47 | 0 | 0.00 | 13.555 | 13.6299 | 13.46 | 257197 |
| 1732750800 | 13.47 | -0.07 | -0.52 | 13.78 | 13.79 | 13.47 | 344921 |
| 1732664400 | 13.54 | -0.18 | -1.31 | 13.68 | 13.78 | 13.42 | 778226 |
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
