Premium
Steelcase Inc (SCS)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.88 | -6.85358255452 | 12.84 | 13.44 | 11.7874 | 852572 | 12.73934563 | CS |
| 4 | -1.215 | -9.2220113852 | 13.175 | 13.89 | 11.7874 | 577583 | 13.15053876 | CS |
| 12 | -1.39 | -10.4119850187 | 13.35 | 13.989 | 11.7874 | 517156 | 13.00091229 | CS |
| 26 | -1.19 | -9.04942965779 | 13.15 | 14.74 | 11.7874 | 610662 | 13.21330426 | CS |
| 52 | 0.04 | 0.335570469799 | 11.92 | 14.74 | 11.5 | 687167 | 13.04821445 | CS |
| 156 | 0.96 | 8.72727272727 | 11 | 14.74 | 6.2 | 798490 | 10.47472688 | CS |
| 260 | -9.89 | -45.2631578947 | 21.85 | 22.14 | 6.2 | 786463 | 11.42401304 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734651600 | 12.32 | -0.14 | -1.12 | 12.95 | 12.9893 | 12.1 | 1102790 |
| 1734565200 | 12.46 | -0.59 | -4.52 | 13.18 | 13.27 | 12.4 | 1190640 |
| 1734478800 | 13.05 | -0.26 | -1.95 | 13.28 | 13.44 | 13.005 | 645697 |
| 1734392400 | 13.31 | 0.3 | 2.31 | 13.03 | 13.325 | 12.99 | 737838 |
| 1734133200 | 13.01 | 0.07 | 0.54 | 12.82 | 13.065 | 12.8 | 641550 |
| 1734046800 | 12.94 | -0.26 | -1.97 | 13.11 | 13.26 | 12.865 | 397006 |
| 1733960400 | 13.2 | 0.04 | 0.30 | 13.33 | 13.33 | 13.075 | 675052 |
| 1733874000 | 13.16 | -0.3 | -2.23 | 13.4 | 13.41 | 13.085 | 368292 |
| 1733787600 | 13.46 | 0.09 | 0.67 | 13.46 | 13.53 | 13.37 | 335659 |
| 1733528400 | 13.37 | 0.26 | 1.98 | 13.24 | 13.395 | 13.1 | 390228 |
| 1733442000 | 13.11 | -0.52 | -3.82 | 13.57 | 13.59 | 13.07 | 477555 |
| 1733355600 | 13.63 | 0.11 | 0.81 | 13.52 | 13.68 | 13.395 | 451758 |
| 1733269200 | 13.52 | -0.2 | -1.46 | 13.73 | 13.76 | 13.45 | 379298 |
| 1733182800 | 13.72 | 0.25 | 1.86 | 13.45 | 13.765 | 13.29 | 502002 |
| 1732917840 | 13.47 | 0 | 0.00 | 13.59 | 13.6299 | 13.46 | 259417 |
| 1732750800 | 13.47 | -0.07 | -0.52 | 13.72 | 13.79 | 13.47 | 352538 |
| 1732664400 | 13.54 | -0.18 | -1.31 | 13.68 | 13.78 | 13.42 | 780172 |
| 1732578000 | 13.72 | 0.45 | 3.39 | 13.49 | 13.89 | 13.45 | 744980 |
| 1732318800 | 13.27 | 0.23 | 1.76 | 13.15 | 13.325 | 13.09 | 658001 |
| 1732232400 | 13.04 | -0.03 | -0.23 | 13.07 | 13.24 | 12.94 | 738666 |
| 1732146000 | 13.07 | -0.02 | -0.15 | 13.06 | 13.21 | 13 | 372058 |
| 1732059600 | 13.09 | -0.11 | -0.83 | 13.09 | 13.23 | 13 | 687392 |
| 1731973200 | 13.2 | -0.03 | -0.23 | 13.18 | 13.36 | 13.13 | 458762 |
| 1731714000 | 13.23 | -0.04 | -0.30 | 13.3 | 13.37 | 13.19 | 482184 |
| 1731627600 | 13.27 | -0.1 | -0.75 | 13.38 | 13.46 | 13.07 | 406654 |
| 1731541200 | 13.37 | -0.3 | -2.19 | 13.81 | 13.85 | 13.36 | 422576 |
| 1731454800 | 13.67 | 0.02 | 0.15 | 13.55 | 13.989 | 13.55 | 585500 |
| 1731368400 | 13.65 | 0.51 | 3.88 | 13.4 | 13.685 | 13.325 | 486815 |
| 1731109200 | 13.14 | 0.06 | 0.46 | 13.09 | 13.27 | 13.05 | 565503 |
| 1731022800 | 13.08 | 0.02 | 0.15 | 13.01 | 13.255 | 12.905 | 476363 |
| 1730936400 | 13.06 | 0.74 | 6.01 | 12.99 | 13.145 | 12.79 | 685072 |
| 1730850000 | 12.32 | 0.07 | 0.57 | 12.23 | 12.345 | 12.16 | 333770 |
| 1730763600 | 12.25 | 0.11 | 0.91 | 12.14 | 12.37 | 12.1 | 380598 |
| 1730500800 | 12.14 | 0.11 | 0.91 | 12.14 | 12.29 | 12.08 | 635986 |
| 1730414400 | 12.03 | -0.2 | -1.64 | 12.27 | 12.285 | 12.02 | 541702 |
| 1730328000 | 12.23 | 0.02 | 0.16 | 12.19 | 12.49 | 12.15 | 403322 |
| 1730241600 | 12.21 | -0.38 | -3.02 | 12.5 | 12.5 | 12.05 | 470657 |
| 1730155200 | 12.59 | 0.08 | 0.64 | 12.63 | 12.7394 | 12.58 | 374157 |
| 1729896000 | 12.51 | -0.08 | -0.64 | 12.76 | 12.765 | 12.49 | 340021 |
| 1729809600 | 12.59 | 0.12 | 0.96 | 12.47 | 12.63 | 12.455 | 533477 |
| 1729723200 | 12.47 | -0.34 | -2.65 | 12.7 | 12.785 | 12.425 | 411545 |
| 1729636800 | 12.81 | -0.08 | -0.62 | 12.85 | 12.925 | 12.76 | 371129 |
| 1729550400 | 12.89 | -0.12 | -0.92 | 13.01 | 13.07 | 12.87 | 501254 |
| 1729291200 | 13.01 | -0.2 | -1.51 | 13.22 | 13.22 | 12.96 | 341657 |
| 1729204800 | 13.21 | 0.07 | 0.53 | 13.13 | 13.21 | 12.98 | 410676 |
| 1729118400 | 13.14 | 0.19 | 1.47 | 13.1 | 13.22 | 13.04 | 457323 |
| 1729032000 | 12.95 | -0.03 | -0.23 | 13 | 13.24 | 12.93 | 489032 |
| 1728945600 | 12.98 | 0.07 | 0.54 | 12.84 | 13.03 | 12.82 | 467126 |
| 1728686400 | 12.91 | 0.31 | 2.46 | 12.95 | 13.02 | 12.83 | 453686 |
| 1728600000 | 12.6 | -0.43 | -3.30 | 12.91 | 12.91 | 12.49 | 572816 |
| 1728513600 | 13.03 | 0.25 | 1.96 | 13.23 | 13.23 | 12.94 | 434733 |
| 1728427200 | 12.78 | -0.17 | -1.31 | 12.98 | 13 | 12.78 | 373042 |
| 1728340800 | 12.95 | -0.02 | -0.15 | 12.9 | 12.96 | 12.74 | 609223 |
| 1728081600 | 12.97 | 0.35 | 2.77 | 12.78 | 12.98 | 12.66 | 578009 |
| 1727995200 | 12.62 | -0.25 | -1.94 | 12.78 | 12.83 | 12.605 | 472409 |
| 1727908800 | 12.87 | -0.33 | -2.50 | 13.07 | 13.18 | 12.84 | 576524 |
| 1727822400 | 13.2 | -0.29 | -2.15 | 13.38 | 13.45 | 13.14 | 734862 |
| 1727736000 | 13.49 | 0.24 | 1.81 | 13.08 | 13.49 | 13.08 | 669614 |
| 1727476800 | 13.25 | 0.04 | 0.30 | 13.35 | 13.54 | 13.22 | 437230 |
| 1727390400 | 13.21 | 0.33 | 2.56 | 13.07 | 13.27 | 12.985 | 554190 |
| 1727304000 | 12.88 | -0.24 | -1.83 | 13.11 | 13.12 | 12.855 | 605248 |
| 1727217600 | 13.12 | 0.11 | 0.85 | 13.09 | 13.22 | 12.98 | 710326 |
| 1727131200 | 13.01 | 0.09 | 0.70 | 13 | 13.18 | 12.82 | 770036 |
| 1726872000 | 12.92 | -0.39 | -2.93 | 13.16 | 13.16 | 12.82 | 1660880 |
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
