Premium
Savers Value Village Inc (SVV)
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 | -0.84 | -10.5660377358 | 7.95 | 8.025 | 6.5601 | 905896 | 7.12389724 | CS |
| 4 | -3.8 | -34.8304307974 | 10.91 | 11.5724 | 6.5601 | 800462 | 8.67522773 | CS |
| 12 | -2.86 | -28.6860581745 | 9.97 | 11.69 | 6.5601 | 641223 | 9.73103145 | CS |
| 26 | -1.9 | -21.0876803552 | 9.01 | 11.69 | 6.5601 | 649825 | 9.86957275 | CS |
| 52 | -13.72 | -65.8665386462 | 20.83 | 21.33 | 6.5601 | 734606 | 11.8377292 | CS |
| 156 | -17.66 | -71.2959224869 | 24.77 | 26.88 | 6.5601 | 716370 | 14.39347498 | CS |
| 260 | -17.66 | -71.2959224869 | 24.77 | 26.88 | 6.5601 | 716370 | 14.39347498 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 7.11 | 0.01 | 0.14 | 7.04 | 7.3 | 7 | 861391 |
| 1741304400 | 7.1 | 0.11 | 1.57 | 6.93 | 7.13 | 6.843 | 823744 |
| 1741218000 | 6.99 | -0.07 | -0.99 | 7.08 | 7.21 | 6.86 | 633742 |
| 1741131600 | 7.06 | 0.18 | 2.62 | 6.69 | 7.09 | 6.5601 | 850159 |
| 1741045200 | 6.88 | -0.6 | -8.02 | 7.46 | 7.7 | 6.73 | 1053896 |
| 1740786000 | 7.48 | -0.42 | -5.32 | 7.95 | 8.025 | 7.4 | 1167940 |
| 1740699600 | 7.9 | -0.14 | -1.74 | 8.07 | 8.19 | 7.825 | 695256 |
| 1740613200 | 8.0399999 | 0.14 | 1.77 | 7.98 | 8.055 | 7.76 | 764550 |
| 1740526800 | 7.9 | 0.1 | 1.28 | 7.81 | 8.06 | 7.67 | 876253 |
| 1740440400 | 7.8 | -1.27 | -14.00 | 8.91 | 8.975 | 7.75 | 1537296 |
| 1740181200 | 9.07 | -2.19 | -19.45 | 10.38 | 10.96 | 8.76 | 3264749 |
| 1740094800 | 11.26 | 0.06 | 0.54 | 11.21 | 11.365 | 11.17 | 538704 |
| 1740008400 | 11.2 | -0.12 | -1.06 | 11.48 | 11.48 | 11.1 | 455334 |
| 1739922000 | 11.32 | 0.06 | 0.53 | 11.4 | 11.4 | 11.06 | 251816 |
| 1739576400 | 11.26 | -0.06 | -0.53 | 11.41 | 11.5724 | 11.205 | 279893 |
| 1739490000 | 11.32 | 0.18 | 1.62 | 11.33 | 11.48 | 11.11 | 263953 |
| 1739403600 | 11.14 | 0.13 | 1.18 | 10.94 | 11.17 | 10.805 | 365227 |
| 1739317200 | 11.01 | -0.08 | -0.72 | 11.03 | 11.26 | 10.95 | 246661 |
| 1739230800 | 11.09 | 0.12 | 1.09 | 10.93 | 11.3 | 10.9156 | 553959 |
| 1738971600 | 10.97 | -0.13 | -1.17 | 10.91 | 11.15 | 10.9 | 585652 |
| 1738885200 | 11.1 | -0.07 | -0.63 | 11.28 | 11.28 | 11 | 244443 |
| 1738798800 | 11.17 | 0.17 | 1.55 | 11.08 | 11.17 | 10.93 | 288472 |
| 1738712400 | 11 | 0.01 | 0.09 | 10.99 | 11.11 | 10.93 | 445825 |
| 1738626000 | 10.99 | -0.15 | -1.35 | 10.88 | 11.12 | 10.66 | 614514 |
| 1738366800 | 11.14 | -0.14 | -1.24 | 11.27 | 11.275 | 10.99 | 1114637 |
| 1738280400 | 11.28 | 0.15 | 1.35 | 11.25 | 11.39 | 11.15 | 325752 |
| 1738194000 | 11.13 | -0.18 | -1.59 | 11.27 | 11.38 | 10.93 | 594605 |
| 1738107600 | 11.31 | 0.26 | 2.35 | 11.01 | 11.31 | 10.9 | 409818 |
| 1738021200 | 11.05 | -0.1 | -0.90 | 11.24 | 11.69 | 11 | 444143 |
| 1737762000 | 11.15 | -0.11 | -0.98 | 11.12 | 11.22 | 11.01 | 340639 |
| 1737675600 | 11.26 | 0 | 0.00 | 11.26 | 11.26 | 11.26 | 0 |
| 1737589200 | 11.26 | -0.17 | -1.49 | 11.34 | 11.34 | 11.04 | 453556 |
| 1737502800 | 11.43 | 0.21 | 1.87 | 11.33 | 11.55 | 11.06 | 518508 |
| 1737157200 | 11.22 | 0.02 | 0.18 | 11.31 | 11.37 | 11.01 | 837245 |
| 1737070800 | 11.2 | 0.41 | 3.80 | 10.75 | 11.28 | 10.56 | 763249 |
| 1736984400 | 10.79 | 0.25 | 2.37 | 10.94 | 10.95 | 10.62 | 499240 |
| 1736898000 | 10.54 | -0.26 | -2.41 | 10.75 | 10.96 | 10.33 | 838206 |
| 1736811600 | 10.8 | 0.34 | 3.25 | 10.75 | 11.1 | 10.24 | 1411651 |
| 1736552400 | 10.46 | 1.09 | 11.63 | 9.58 | 10.78 | 9.43 | 956747 |
| 1736379600 | 9.3699999 | 0.04 | 0.43 | 9.26 | 9.6201 | 8.92 | 849471 |
| 1736293200 | 9.33 | -0.31 | -3.22 | 9.625 | 10.01 | 9.16 | 640096 |
| 1736206800 | 9.64 | -0.39 | -3.89 | 10.06 | 10.06 | 9.63 | 537076 |
| 1735947600 | 10.03 | -0.23 | -2.24 | 10.36 | 10.36 | 10.03 | 373760 |
| 1735861200 | 10.26 | 0.01 | 0.10 | 10.3 | 10.515 | 10.16 | 357823 |
| 1735688400 | 10.25 | 0.2 | 1.99 | 10.02 | 10.43 | 10.02 | 321896 |
| 1735602000 | 10.05 | -0.26 | -2.52 | 10.31 | 10.4154 | 10.019 | 276786 |
| 1735342800 | 10.31 | -0.28 | -2.64 | 10.49 | 10.63 | 10.2 | 283512 |
| 1735256400 | 10.59 | 0.34 | 3.32 | 10.27 | 10.59 | 10 | 325000 |
| 1735077840 | 10.25 | -0.19 | -1.82 | 10.48 | 10.54 | 10.21 | 147114 |
| 1734997200 | 10.44 | 0.11 | 1.06 | 10.25 | 10.44 | 10.11 | 317200 |
| 1734738000 | 10.33 | 0.28 | 2.79 | 9.95 | 10.58 | 9.905 | 526724 |
| 1734651600 | 10.05 | -0.26 | -2.52 | 10.14 | 10.51 | 9.8699999 | 690634 |
| 1734565200 | 10.31 | 0 | 0.00 | 10.31 | 10.63 | 10.1 | 862626 |
| 1734478800 | 10.31 | 0.67 | 6.95 | 9.71 | 10.32 | 9.5829 | 642327 |
| 1734392400 | 9.64 | 0 | 0.00 | 9.74 | 10.0064 | 9.5 | 538588 |
| 1734133200 | 9.64 | 0.05 | 0.52 | 9.97 | 9.97 | 9.3699999 | 625372 |
| 1734046800 | 9.59 | -0.46 | -4.58 | 9.84 | 9.95 | 9.5399999 | 485211 |
| 1733960400 | 10.05 | -0.14 | -1.37 | 10.21 | 10.25 | 10 | 726544 |
| 1733874000 | 10.19 | 0.19 | 1.90 | 9.95 | 10.3 | 9.5399999 | 753793 |
| 1733787600 | 10 | 0.41 | 4.28 | 9.75 | 10.2 | 9.75 | 500581 |
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
