U.S. markets closed
F S&P 500
5,027.00 -22.00 (-0.44%) F Dow Jones
37,862.00 -145.00 (-0.38%) F Nasdaq
17,447.00 -100.25 (-0.57%) E-mini Russell 2000 Index Futur
1,948.50 -9.60 (-0.49%) Petróleo
82.73 0.00 (0.00%) Oro
2,393.20 -4.80 (-0.20%)
Shoe Carnival, Inc. (SCVL)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 32.65 | 33.40 | 32.41 | 32.46 | 32.46 | 105,855 |
| 17 abr 2024 | 32.71 | 33.54 | 32.35 | 32.65 | 32.65 | 146,300 |
| 16 abr 2024 | 32.05 | 32.66 | 31.75 | 32.58 | 32.58 | 158,500 |
| 15 abr 2024 | 32.91 | 33.00 | 32.14 | 32.17 | 32.17 | 179,400 |
| 12 abr 2024 | 33.63 | 33.68 | 32.52 | 32.69 | 32.69 | 125,100 |
| 11 abr 2024 | 33.40 | 33.87 | 33.13 | 33.85 | 33.85 | 131,100 |
| 10 abr 2024 | 33.60 | 33.72 | 33.11 | 33.49 | 33.49 | 152,100 |
| 09 abr 2024 | 34.66 | 34.66 | 33.96 | 34.49 | 34.49 | 121,000 |
| 08 abr 2024 | 34.79 | 35.08 | 34.46 | 34.54 | 34.54 | 154,600 |
| 05 abr 2024 | 34.67 | 35.00 | 34.45 | 34.71 | 34.71 | 199,300 |
| 05 abr 2024 | 0.135 Dividendo | |||||
| 04 abr 2024 | 35.69 | 35.70 | 34.41 | 34.86 | 34.73 | 261,700 |
| 03 abr 2024 | 35.95 | 36.62 | 34.97 | 35.35 | 35.21 | 284,800 |
| 02 abr 2024 | 36.31 | 36.37 | 34.98 | 35.95 | 35.81 | 333,200 |
| 01 abr 2024 | 36.71 | 37.03 | 36.22 | 37.00 | 36.86 | 203,100 |
| 28 mar 2024 | 35.69 | 36.71 | 35.14 | 36.64 | 36.50 | 228,400 |
| 27 mar 2024 | 35.24 | 35.79 | 35.24 | 35.73 | 35.59 | 147,600 |
| 26 mar 2024 | 35.57 | 35.81 | 34.88 | 34.94 | 34.80 | 198,700 |
| 25 mar 2024 | 36.44 | 36.90 | 35.44 | 35.52 | 35.38 | 249,300 |
| 22 mar 2024 | 36.18 | 37.08 | 35.56 | 36.31 | 36.17 | 361,100 |
| 21 mar 2024 | 32.48 | 36.18 | 31.89 | 35.64 | 35.50 | 496,900 |
| 20 mar 2024 | 31.77 | 33.01 | 31.74 | 32.95 | 32.82 | 271,100 |
| 19 mar 2024 | 30.60 | 32.14 | 30.32 | 31.92 | 31.80 | 304,800 |
| 18 mar 2024 | 32.76 | 32.76 | 31.44 | 31.94 | 31.82 | 285,400 |
| 15 mar 2024 | 31.93 | 32.68 | 31.62 | 32.59 | 32.46 | 424,100 |
| 14 mar 2024 | 32.29 | 32.56 | 31.68 | 32.01 | 31.89 | 194,000 |
| 13 mar 2024 | 31.43 | 32.25 | 31.30 | 31.99 | 31.87 | 174,700 |
| 12 mar 2024 | 31.52 | 31.78 | 31.05 | 31.29 | 31.17 | 191,900 |
| 11 mar 2024 | 31.66 | 31.95 | 30.96 | 31.58 | 31.46 | 114,900 |
| 08 mar 2024 | 31.88 | 32.12 | 31.00 | 31.61 | 31.49 | 193,900 |
| 07 mar 2024 | 31.24 | 31.67 | 30.89 | 31.63 | 31.51 | 190,900 |
| 06 mar 2024 | 31.35 | 31.70 | 30.47 | 30.93 | 30.81 | 182,200 |
| 05 mar 2024 | 32.12 | 32.45 | 31.70 | 31.70 | 31.58 | 121,700 |
| 04 mar 2024 | 33.08 | 33.30 | 32.46 | 32.47 | 32.34 | 117,800 |
| 01 mar 2024 | 32.75 | 33.18 | 32.00 | 33.06 | 32.93 | 160,500 |
| 29 feb 2024 | 32.40 | 32.83 | 32.10 | 32.77 | 32.64 | 191,300 |
| 28 feb 2024 | 32.26 | 32.35 | 31.77 | 31.96 | 31.84 | 147,000 |
| 27 feb 2024 | 31.85 | 32.64 | 31.85 | 32.64 | 32.51 | 147,400 |
| 26 feb 2024 | 30.97 | 31.86 | 30.87 | 31.73 | 31.61 | 176,700 |
| 23 feb 2024 | 30.38 | 30.99 | 30.26 | 30.83 | 30.71 | 130,700 |
| 22 feb 2024 | 30.21 | 30.57 | 29.55 | 30.28 | 30.16 | 125,300 |
| 21 feb 2024 | 29.78 | 30.51 | 29.65 | 30.34 | 30.22 | 141,000 |
| 20 feb 2024 | 30.10 | 30.29 | 29.56 | 29.63 | 29.52 | 138,300 |
| 16 feb 2024 | 29.81 | 30.79 | 29.60 | 30.60 | 30.48 | 165,200 |
| 15 feb 2024 | 29.32 | 30.10 | 29.00 | 30.10 | 29.98 | 261,200 |
| 14 feb 2024 | 28.96 | 29.38 | 28.34 | 29.08 | 28.97 | 246,700 |
| 13 feb 2024 | 28.39 | 29.03 | 27.98 | 28.54 | 28.43 | 221,600 |
| 12 feb 2024 | 28.15 | 29.63 | 28.15 | 29.35 | 29.24 | 207,400 |
| 09 feb 2024 | 27.48 | 27.99 | 27.19 | 27.95 | 27.84 | 141,500 |
| 08 feb 2024 | 26.93 | 27.62 | 26.84 | 27.47 | 27.36 | 154,800 |
| 07 feb 2024 | 26.78 | 27.03 | 26.22 | 26.85 | 26.75 | 181,800 |
| 06 feb 2024 | 25.94 | 26.94 | 25.86 | 26.89 | 26.79 | 246,300 |
| 05 feb 2024 | 25.89 | 26.24 | 25.59 | 25.92 | 25.82 | 119,300 |
| 02 feb 2024 | 25.84 | 26.64 | 25.67 | 26.28 | 26.18 | 123,500 |
| 01 feb 2024 | 25.78 | 26.40 | 25.65 | 26.33 | 26.23 | 163,600 |
| 31 ene 2024 | 26.44 | 26.65 | 25.38 | 25.50 | 25.40 | 166,500 |
| 30 ene 2024 | 25.81 | 26.67 | 25.78 | 26.47 | 26.37 | 130,000 |
| 29 ene 2024 | 26.04 | 26.15 | 25.78 | 25.96 | 25.86 | 163,000 |
| 26 ene 2024 | 26.00 | 26.20 | 25.79 | 26.04 | 25.94 | 128,700 |
| 25 ene 2024 | 25.88 | 26.00 | 25.34 | 25.82 | 25.72 | 172,400 |
| 24 ene 2024 | 26.14 | 26.14 | 25.27 | 25.45 | 25.35 | 112,700 |
| 23 ene 2024 | 26.25 | 27.04 | 25.58 | 25.63 | 25.53 | 176,800 |
| 22 ene 2024 | 26.06 | 26.32 | 25.67 | 25.98 | 25.88 | 175,100 |
| 19 ene 2024 | 25.70 | 25.71 | 24.94 | 25.64 | 25.54 | 131,400 |
| 18 ene 2024 | 25.78 | 25.94 | 25.10 | 25.53 | 25.43 | 114,500 |
| 17 ene 2024 | 25.40 | 26.48 | 25.24 | 25.70 | 25.60 | 174,300 |
| 16 ene 2024 | 26.25 | 26.29 | 25.59 | 25.69 | 25.59 | 183,500 |
| 12 ene 2024 | 27.23 | 27.55 | 26.49 | 26.57 | 26.47 | 146,200 |
| 11 ene 2024 | 27.61 | 27.62 | 26.76 | 27.01 | 26.91 | 215,000 |
| 10 ene 2024 | 27.05 | 28.01 | 27.05 | 27.77 | 27.66 | 169,700 |
| 09 ene 2024 | 27.22 | 27.55 | 27.00 | 27.18 | 27.07 | 122,700 |
| 08 ene 2024 | 27.45 | 28.05 | 27.38 | 27.52 | 27.41 | 162,700 |
| 05 ene 2024 | 27.54 | 27.97 | 27.36 | 27.45 | 27.34 | 190,600 |
| 05 ene 2024 | 0.12 Dividendo | |||||
| 04 ene 2024 | 27.92 | 28.15 | 27.70 | 27.91 | 27.68 | 186,800 |
| 03 ene 2024 | 29.06 | 29.06 | 27.79 | 27.90 | 27.67 | 262,200 |
| 02 ene 2024 | 29.93 | 30.61 | 29.04 | 29.40 | 29.16 | 252,100 |
| 29 dic 2023 | 30.62 | 30.73 | 30.12 | 30.21 | 29.96 | 135,900 |
| 28 dic 2023 | 30.42 | 30.94 | 30.42 | 30.57 | 30.32 | 122,700 |
| 27 dic 2023 | 30.66 | 30.83 | 30.31 | 30.67 | 30.42 | 134,000 |
| 26 dic 2023 | 29.22 | 30.52 | 29.18 | 30.49 | 30.24 | 240,500 |
| 22 dic 2023 | 28.97 | 29.27 | 28.74 | 29.04 | 28.80 | 125,600 |
| 21 dic 2023 | 29.06 | 29.42 | 28.85 | 29.17 | 28.93 | 149,200 |
| 20 dic 2023 | 29.49 | 29.92 | 28.82 | 28.83 | 28.59 | 199,700 |
| 19 dic 2023 | 29.29 | 29.85 | 29.06 | 29.76 | 29.52 | 220,000 |
| 18 dic 2023 | 30.00 | 30.58 | 29.14 | 29.18 | 28.94 | 305,800 |
| 15 dic 2023 | 29.53 | 29.67 | 29.02 | 29.29 | 29.05 | 751,500 |
| 14 dic 2023 | 29.40 | 29.65 | 28.71 | 29.26 | 29.02 | 297,700 |
| 13 dic 2023 | 27.50 | 28.85 | 27.23 | 28.79 | 28.56 | 254,100 |
| 12 dic 2023 | 27.42 | 27.87 | 27.01 | 27.61 | 27.38 | 191,100 |
| 11 dic 2023 | 27.24 | 27.69 | 27.10 | 27.42 | 27.20 | 192,500 |
| 08 dic 2023 | 26.92 | 27.32 | 26.56 | 26.99 | 26.77 | 151,000 |
| 07 dic 2023 | 26.68 | 27.58 | 26.47 | 27.03 | 26.81 | 237,200 |
| 06 dic 2023 | 26.09 | 27.32 | 25.94 | 26.58 | 26.36 | 271,500 |
| 05 dic 2023 | 25.35 | 25.49 | 24.74 | 24.84 | 24.64 | 169,200 |
| 04 dic 2023 | 25.16 | 26.05 | 25.12 | 25.80 | 25.59 | 225,400 |
| 01 dic 2023 | 24.27 | 25.17 | 24.10 | 25.16 | 24.95 | 260,300 |
| 30 nov 2023 | 24.66 | 24.81 | 24.07 | 24.29 | 24.09 | 168,500 |
| 29 nov 2023 | 23.92 | 24.58 | 23.70 | 24.38 | 24.18 | 260,400 |
| 28 nov 2023 | 22.97 | 23.71 | 22.75 | 23.47 | 23.28 | 166,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.