Mercado Cerrado: Mira las sesiones en DIRECTO anteriores.

Cotización acciones Steven Madden Ltd. (SHOO)

Cotización de Steven Madden Ltd. (SHOO) – Nasdaq Global Select

Datos del 2019-04-29: Apertura: 36.05$ Cierre: 36.21$ Cambio Neto: 0.38$ (1.061%)

Información de Steven Madden Ltd. a fecha de 2019-05-03


Steven Madden Ltd designs, markets and sells fashion-forward name brand and private label footwear for women, men and children and name brand and private label fashion handbags and accessories.
Símbolo: SHOO
Nombre: Steven Madden Ltd.
Mercado: Nasdaq Global Select
Industria: Manufacturing - Apparel & Furniture
Sector: Consumer Cyclical
Web: http://www.stevemadden.com
Logo de Steven Madden Ltd.
Apertura: 36.47$
Cierre: 36.7$
Máx. Día: 36.83$
Mín. Día: 36.4$
Ch Neto: 0.33$
Ch(%): 0.907%
Vol M.: 507014
Mostrando 100 de 63 acciones de la industria: Manufacturing - Apparel & Furniture
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
07-23AMWD85.85 86.4584.2 87.20.3 0.348226391 198359
07-23BSET26.1 25.825.7 26.1-0.35 -1.33826709 39381
07-23CAL35.64 35.9135.64 36.190.26 0.729244676 450328
07-23COLM94.34 93.6592.905 94.9-0.31 -0.33282202 419681
07-23CRI117.38 116.4115.76 117.47-0.81 -0.691853461 721971
07-23CROX17.65 17.3517.21 17.79-0.3 -1.7602907 881935
07-23CRWS5.35 5.355.3 5.35-0.025 -0.46525571 42264
07-23DECK117.81 117.02116.57 118.3-0.58 -0.493465245 595428
07-23DFBG6.11 6.255.875 6.30.43 7.388489501 1922411
07-23DLA17 17.6517 17.760.37 2.14115047 49131
07-23EFOI2.05 2.12.085 2.143-0.0362 -1.6956866 12175
07-23ETH24.25 24.224.1 24.65-0.1 -0.412165894 189007
07-19EVK3.55 3.53.592 3.625-0.2 -5.405461 7925
07-23FBHS56.19 55.3455.17 56.33-0.89 -1.5831089870 1754072
07-23FL52.16 51.7251.45 52.43-0.69 -1.3171910722 2564908
07-23FLXS37.6 37.5837.15 37.750.01 0.0279247 20002
07-23FORD1.9 1.91.83 1.9770.0701 3.831298507 472817
07-23FORK3.35 3.353.35 3.350 07094 32715
07-23FOSL26.76 27.0226.16 27.260.13 0.483850686 1476727
07-23GIII47.06 46.7945.805 47.175-0.47 -0.994352931 667639
07-23GIL28.72 28.1828 28.72-0.54 -1.88421771 419240
07-23GOOS63.5 63.3362.04 63.940.63 1.005882543 2136156
07-23HBI22.33 22.3122.12 22.520.14 0.6315231869 6109867
07-23HOFT48.95 48.3548.05 49-0.55 -1.12541062 68625
07-13HRG13.5 13.413.28 13.8-0.13 -0.9615021065 1858290
07-23ICON0.6509 0.6570.6202 0.66150.0083 1.279266088 1720103
07-23JRSH6.15 6.155.99 6.5-0.1 -1.629900 90180
07-23KBSF5.13 5.15.02 5.130.02 0.3948073 42730
07-23KORS67.99 67.6367.39 68.30 0938481 2355506
07-23LBY7.77 7.367.36 7.77-0.43 -5.52130725 229262
07-23LCUT13.1 12.5512.45 13.12-0.6 -4.56329100 34793
07-23LEG46.05 44.9844.915 46.12-1.07 -2.3241224683 1177267
07-23LZB32.25 32.131.95 32.55-0.3 -0.926313535 476921
07-23MHK223.18 217.28216.74 224.18-6.95 -3.0991148299 831020
07-23NAKD4.44 4.274.21 4.445-0.33 -7.17452965 874048
07-23NKE76.71 76.5976.13 76.95-0.37 -0.4813949412 7007118
07-23NTZ1.49 1.581.574 1.590.0369 2.3916587 36171
07-23NVFY1.82 1.811.8 1.83-0.02 -1.09315351 31822
07-23OXM92.81 92.591.62 93.25-0.5 -0.538200871 214788
07-23PATK60.15 60.3559 60.80.15 0.249201014 192974
07-23PERY28.32 28.2428.12 28.35-0.05 -0.17744348 184471
07-23PRPL7.99 7.797.676 7.99-0.14 -1.76515123 59165
07-23PVH155.59 155.37154.23 156.580.9 0.5831035170 960046
07-23RCKY27.45 27.827.312 28.20.45 1.645134793 146450
07-23RL136.73 135.26135.07 137.45-1.3 -0.952712727 1059347
07-23SGC19.8 20.1419.383 20.3870.27 1.35911597 22005
07-23SHOO55.3 54.4554.2 55.475-0.7 -1.269467190 414988
07-23SKX26.13 27.3225.95 27.471.05 3.99710897486 4472581
07-23SNBR31.28 32.131.04 32.220.73 2.327503965 434821
07-23SODA86.2 84.5784.303 86.53-1.63 -1.891154354 163673
07-23SQBG2.18 2.192.13 2.20.02 0.92248006 282148
07-23TLF7.75 7.6750 0-0.165 -2.105101 5543
07-23TPX53.97 52.7252.21 54.178-1.26 -2.3341036787 1021985
07-23UA20.02 19.8319.734 20.14-0.19 -0.9491483122 3013530
07-23UAA21.66 21.3921.33 21.89-0.22 -1.0184290144 4687745
07-23UNF186.95 188186.95 190.30.8 0.42756836 72803
07-23VFC93.36 92.2791.93 93.5-0.67 -0.7212760741 2006895
07-23VNCE20.32 20.2919.46 20.730.02 0.09949751 67367
07-23VRA13.75 13.9613.526 14.040.2 1.453332001 426132
07-23WEYS37.32 37.3637.11 37.49-0.04 -0.1073825 22365
07-23WHR151.7 150.71150.4 152.7-1.09 -0.7181199074 893619
07-23WWW35.96 35.9235.72 36.33-0.21 -0.581431922 599640
07-23XELB2.7 2.72.622 2.70 03312 23776
Mostrando 100 de 604 acciones del sectorr: Consumer Cyclical
Date Stock Open Close Mín. Máx. Ch Ch% Vol. Vol. M.
05-03AAP167.05 163.27163.19 167.39-3.51 -2.105755415 915745
05-03ABG79.12 80.4579.12 80.571.38 1.74580890 167416
05-03ADNT24.02 24.8923.645 25.0050.99 4.1421642692 2584575
05-03ADOM0.38 0.36830.36 0.38070.0173 4.929846154 842100
05-03AEO24.3 24.1223.76 24.30.08 0.3332252979 3709387
05-03AGS23.55 23.2523.12 23.62-0.24 -1.022163667 316004
05-03AHC3.67 3.73.64 3.710.05 1.3713577 15025
05-03AIN78.42 79.8678.42 79.991.81 2.319260561 145762
05-03ALSN47.06 47.3846.59 47.6950.62 1.326664423 1035654
05-03ALV78.07 78.7177.915 78.880.18 0.229274983 572056
05-03AMC14.87 14.5914.48 14.96-0.11 -0.7481732403 1499997
05-03AMCN1.94 1.881.89 1.95-0.07 -3.5915133 30114
05-03AMCX57.6 56.2655.74 57.645-1.1 -1.918752256 608738
02-01AMMA0.25 0.23150.2102 0.250.0114 5.1791323077 829970
05-03AMWD89 92.5888.75 92.643.71 4.175181993 140418
05-03AMZN1949 1962.461936 1964.461.64 3.2436294823 4035615
05-03AN41.2 41.6941.02 41.770.65 1.5841106715 958927
05-03ANF30.06 30.4829.93 30.630.66 2.2131858738 2089059
05-03APRN1.01 11 1.02-0.01 -0.991439820 3050369
05-03APTV79.27 80.1878.82 80.6550.4 0.5011461339 1287911
05-03ARCI4.9 4.594.57 5.45-0.36 -7.273387692 895533
05-03ARCO6.89 7.016.89 7.120.19 2.786857727 446456
05-03ARD13.78 13.8713.76 14.020.14 1.0259062 88641
05-03ARKR20.18 19.819.826 20.1-0.31 -1.5422027 2380
05-03ARMK30.92 31.1830.75 31.2650.46 1.4974320690 2300434
05-03ASNA1.25 1.31.23 1.340.07 5.6913058117 4047152
05-03ATR113.3 113.85112.725 114.140.85 0.752309546 200335
05-02ATV30 28.8628.42 29.35-0.76 -2.5662415 3613
10-01AVHI20.03 19.8419.78 20.26-0.16 -0.8192260 206369
05-03AXL14.16 13.6113.4 14.29-0.74 -5.1573783099 1687042
05-03AZO1043 1033.381026.01 1048.94-4.93 -0.475253899 260846
05-03BABA192.22 195.21191.88 195.724.82 2.53214441226 11860221
05-03BATRA28.13 28.2428.03 28.250.22 0.78516139 36500
05-03BATRK27.91 28.0827.89 28.150.14 0.50147068 90074
05-03BBBY16.27 16.4516.14 16.520.25 1.5432757786 9212143
05-03BBGI3.78 3.753.64 3.824-0.05 -1.31624819 42674
05-03BBW5.63 5.525.44 5.620.05 0.914110997 127498
05-03BBY75.28 75.0374.58 75.53-0.15 -0.21996297 2465409
05-03BC52.03 52.7851.52 52.891.06 2.049823061 916727
05-03BDL25.48 25.02325 25.0230.1492 0.6421 762
04-16BEL24.99 24.9924.99 25.010 02354195 819863
05-03BERY53.56 53.9753.43 54.740.4 0.7472612188 1507673
05-03BFAM129.71 130.29129.57 131.02-0.12 -0.092178436 177741
05-03BGFV2.43 2.392.25 2.440 0494476 287501
05-03BGI0.9894 10.9623 1-0.018 -1.7682879 3643
05-03BH134.95 130.22130 134.99-4.76 -3.52610247 5927
05-03BH.A718 667.65667.65 684-21.35 -3.099111 206
05-03BID41 40.6739.78 41.240.17 0.42350070 412595
05-03BJRI52.33 52.8351.035 530.73 1.401858402 552586
05-03BKE18.72 18.9718.66 19.010.41 2.209391379 480515
05-03BKNG1816.17 1824.071814.25 1829.9616.07 0.889473225 432996
05-03BKS4.83 5.14.795 5.160.33 6.9181669469 1351661
05-03BLBD17.57 18.0117.385 18.050.51 2.91440885 61961
05-03BLL60.1 61.5460.09 61.761.54 2.5672399067 1826021
05-03BLMN19.68 19.7619.535 19.830.1 0.509739068 1153721
05-03BMS58.7 59.5358.45 59.851.07 1.831802285 782195
05-03BNED4.12 4.274.08 4.290.16 3.893429165 500707
01-25BOJA16.09 16.0916.08 16.1-0.01 -0.062276827 665791
05-03BOOT30.12 30.9429.9 30.941.08 3.617438459 957466
05-03BSET18.23 18.6718.066 18.880.64 3.5519846 25679
05-03BTN2.39 2.422.39 2.620.03 1.25548873 26513
05-03BURG1.45 1.531.45 1.530.05 3.3783104 16613
05-03BWA41.04 41.2940.74 41.370.45 1.102777609 1745589
05-03BWL.A15.47 15.56915.569 15.5690.3602 2.368395 677
05-03BXG15.25 15.3715.25 15.470.13 0.85352204 172914
05-03BYD28.19 28.0727.72 28.3350.11 0.393871646 1156788
05-03BZH14.01 12.5112.45 14.37-1.73 -12.1491074601 331811
05-03BZUN48.1 48.9547.82 49.11.32 2.7711138254 2114562
05-03CAAS2.74 2.762.73 2.790.01 0.3648757 22975
05-03CAKE50.06 50.0149.38 50.735-0.08 -0.16855719 744433
05-03CAL26.09 26.8126 26.90.83 3.195671119 665828
07-16CALI2.37 2.372.32 50.0701 3.0489926462 69624
05-03CARS20.61 21.420.51 21.491 4.9021791036 1168341
05-03CATO14.88 15.3314.86 15.410.48 3.232245956 225714
05-03CBD24.34 24.1524.03 24.530.01 0.041372929 555090
04-17CBK0.386 0.3490.343 0.3695-0.016 -4.384180797 193830
05-03CBRL169.29 168.58166.38 169.403-1.13 -0.666344735 386939
05-03CBS50.47 49.7348.92 50.81-0.69 -1.3693982588 2595372
05-02CBS.A51.48 50.4650 51.48-0.75 -1.4654968 10481
05-03CCK59 60.4558.94 60.5751.63 2.7711154830 1071864
05-03CCL54.21 55.1854.21 55.30.85 1.5653754376 4553301
05-03CCO4.53 4.754.5 4.860.3 6.742855682 86729
05-03CCS27 28.2227 28.7652.87 11.3211875532 699053
05-03CETV3.9 3.93.87 3.950.02 0.515232929 295706
05-03CHDN101.51 102.35100.77 102.5851.54 1.528307892 314478
05-03CHH84.46 86.7184.46 86.962.43 2.883341215 261290
05-03CHKE0.7122 0.780.7129 0.790.0916 13.30648760 19244
05-03CHS3.48 3.543.47 3.6250.08 2.3122042134 3580116
05-03CHUY20.65 20.9220.45 210.48 2.34878468 131723
05-03CIDM1.86 1.891.83 1.9370.01 0.53212242 96466
05-03CLAR13.8 13.8313.73 13.9770.03 0.21788938 158924
05-03CLUB3.66 4.013.64 4.2860.48 13.598365135 141544
05-03CMG707.57 709.52703.42 710.9321.65 0.233417624 668275
05-03CMLS17.49 17.6217.49 18.040.18 1.03272525 52508
05-03CMPR86.57 89.0785.33 90.7853.27 3.811266707 160394
05-03CMT8.35 7.947.94 8.5-0.41 -4.9120919 8045
05-03CNET1.41 1.451.4 1.460.03 2.11377411 705852
05-03CNK42.15 42.3941.93 42.570.42 1.001836230 1014557
05-03CNTY9.19 9.389.19 9.4350.23 2.514136399 128375
05-03COLM99.34 10099.34 101.240.78 0.786243644 357707


Advertencia de riesgo: Por favor, recuerda que el Trading es una actividad que pone en riesgo tu dinero y antes de hacerlo debes entender y aceptar los riesgos que eso supone. Curso-Trading.com no ofrece recomendaciones sobre Inversión ni sobre compra o venta de acciones ni de ningún activo financiero. Curso-Trading.com es una web que ofrece información sobre los mercados financieros y Criptodivisas - información de la que no nos responsabilizamos si tuviera algún error - además de publicar cursos de Trading que nos parezcan de calidad e interesantes para nuestros lectores. Es posible que la información mostrada en Curso-Trading.com contenga errores. Usamos fuentes de información de distintos proveedores por lo que no nos podemos hacer responsables de los errores contenidos en dicha información.

Secciones destacadas: