Premium
SEI QiM US Large Cap Value Active ETF (SEIV)
AMEX
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -1.7864476386 | 48.7 | 48.94 | 47.285 | 128131 | 47.9280757 | SP |
| 4 | 0.6 | 1.2703789964 | 47.23 | 49.4913 | 46.97 | 106170 | 48.08954136 | SP |
| 12 | 6.87 | 16.7724609375 | 40.96 | 49.4913 | 40.72 | 90956 | 45.66990279 | SP |
| 26 | 5.92 | 14.1255070389 | 41.91 | 49.4913 | 40.41 | 92958 | 43.77727581 | SP |
| 52 | 13.39 | 38.8792102207 | 34.44 | 49.4913 | 34.24 | 96659 | 40.98802336 | SP |
| 156 | 22.53 | 89.0513833992 | 25.3 | 49.4913 | 24.11 | 66910 | 35.35750145 | SP |
| 260 | 22.12 | 86.0365616492 | 25.71 | 49.4913 | 21.33 | 49787 | 35.14916534 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782167400 | 47.95 | 0.18 | 0.38 | 47.96 | 48.23 | 47.79 | 144040 |
| 1781821800 | 47.77 | 0.07 | 0.15 | 48.19 | 48.19 | 47.72 | 186422 |
| 1781735400 | 47.7 | -0.82 | -1.69 | 48.68 | 48.68 | 47.6 | 99336 |
| 1781649000 | 48.52 | -0.16 | -0.33 | 48.7 | 48.94 | 48.49 | 82725 |
| 1781562600 | 48.68 | 0.2 | 0.41 | 49.09 | 49.09 | 48.65 | 64389 |
| 1781303400 | 48.48 | 0.37 | 0.77 | 48.15 | 48.64 | 48.055 | 63157 |
| 1781217000 | 48.11 | 0.86 | 1.82 | 47.47 | 48.2 | 47.34 | 76664 |
| 1781130600 | 47.25 | -0.55 | -1.15 | 47.63 | 48.01 | 47.25 | 84846 |
| 1781044200 | 47.8 | -0.05 | -0.10 | 48.06 | 48.23 | 46.97 | 96034 |
| 1780957800 | 47.85 | 0.06 | 0.13 | 48.26 | 48.28 | 47.83 | 89024 |
| 1780698600 | 47.79 | -1.05 | -2.15 | 48.44 | 48.75 | 47.7 | 74840 |
| 1780612200 | 48.84 | -0.02 | -0.04 | 48.69 | 49.045 | 48.67 | 94693 |
| 1780525800 | 48.86 | -0.42 | -0.85 | 49.09 | 49.14 | 48.825 | 87368 |
| 1780439400 | 49.28 | 0.38 | 0.78 | 49.06 | 49.4913 | 49.06 | 96992 |
| 1780353000 | 48.9 | 0.39 | 0.80 | 48.4 | 49.01 | 48.4 | 84850 |
| 1780093800 | 48.51 | 0.84 | 1.76 | 48.26 | 48.73 | 48.26 | 129583 |
| 1780007400 | 47.67 | 0.13 | 0.27 | 47.44 | 47.77 | 47.365 | 337837 |
| 1779921000 | 47.54 | 0.08 | 0.17 | 47.55 | 47.675 | 47.45 | 53243 |
| 1779834600 | 47.46 | 0.61 | 1.30 | 47.23 | 47.5344 | 47.19 | 71179 |
| 1779489000 | 46.85 | 0.77 | 1.67 | 46.43 | 46.9752 | 46.38 | 56428 |
| 1779402600 | 46.08 | 0.16 | 0.36 | 45.68 | 46.13 | 45.512 | 72032 |
| 1779316200 | 45.915 | 0.66 | 1.47 | 45.37 | 45.935 | 45.21 | 145851 |
| 1779229800 | 45.25 | -0.23 | -0.51 | 45.26 | 45.52 | 45.11 | 241557 |
| 1779143400 | 45.48 | 0.04 | 0.09 | 45.6 | 45.73 | 45.28 | 49524 |
| 1778884200 | 45.44 | -0.59 | -1.28 | 45.67 | 45.7885 | 45.42 | 51224 |
| 1778797800 | 46.03 | 0.19 | 0.41 | 45.98 | 46.25 | 45.98 | 58670 |
| 1778711400 | 45.84 | 0.37 | 0.81 | 45.53 | 45.97 | 45.465 | 71140 |
| 1778625000 | 45.47 | -0.28 | -0.61 | 45.56 | 45.56 | 45.0417 | 54439 |
| 1778538600 | 45.75 | -0.09 | -0.20 | 45.9 | 46.13 | 45.69 | 54345 |
| 1778279400 | 45.84 | 0.56 | 1.24 | 45.48 | 45.86 | 45.48 | 82336 |
| 1778193000 | 45.28 | -0.17 | -0.37 | 45.465 | 45.62 | 45.2294 | 97409 |
| 1778106600 | 45.45 | 0.73 | 1.63 | 45.33 | 45.46 | 45.08 | 72962 |
| 1778020200 | 44.72 | 0.58 | 1.31 | 44.35 | 44.82 | 44.32 | 73916 |
| 1777933800 | 44.14 | -0.13 | -0.28 | 44.2 | 44.44 | 44.01 | 81499 |
| 1777674600 | 44.2657 | 0.05 | 0.10 | 44.33 | 44.41 | 44.23 | 80350 |
| 1777588200 | 44.22 | 0.49 | 1.12 | 43.91 | 44.26 | 43.81 | 73173 |
| 1777501800 | 43.73 | -0.05 | -0.11 | 43.72 | 43.77 | 43.6 | 105793 |
| 1777415400 | 43.78 | -0.21 | -0.48 | 43.84 | 43.97 | 43.5861 | 94097 |
| 1777329000 | 43.99 | 0.12 | 0.27 | 43.92 | 44.16 | 43.92 | 182523 |
| 1777069800 | 43.87 | 0.12 | 0.29 | 43.9 | 43.92 | 43.66 | 51350 |
| 1776983400 | 43.7453 | -0.25 | -0.58 | 43.84 | 43.92 | 43.41 | 71281 |
| 1776897000 | 44 | 0.16 | 0.36 | 44.11 | 44.11 | 43.84 | 90048 |
| 1776810600 | 43.84 | -0.26 | -0.59 | 44.12 | 44.31 | 43.83 | 75272 |
| 1776724200 | 44.1 | 0.11 | 0.24 | 43.88 | 44.2299 | 43.88 | 56442 |
| 1776465000 | 43.995 | 0.54 | 1.25 | 43.66 | 44.12 | 43.652 | 90621 |
| 1776378600 | 43.45 | 0.37 | 0.86 | 43.17 | 43.49 | 43.17 | 79490 |
| 1776292200 | 43.08 | -0.05 | -0.12 | 43.08 | 43.3 | 43.02 | 97196 |
| 1776205800 | 43.13 | 0.31 | 0.72 | 42.91 | 43.17 | 42.78 | 67099 |
| 1776119400 | 42.82 | 0.47 | 1.11 | 42.21 | 42.82 | 42.14 | 79937 |
| 1775860200 | 42.35 | -0.33 | -0.77 | 42.75 | 42.75 | 42.295 | 99944 |
| 1775773800 | 42.68 | 0.02 | 0.05 | 42.51 | 42.74 | 42.47 | 68662 |
| 1775687400 | 42.66 | 0.81 | 1.94 | 42.79 | 42.79 | 42.46 | 52957 |
| 1775601000 | 41.85 | -0.06 | -0.14 | 41.7 | 41.93 | 41.595 | 68067 |
| 1775514600 | 41.91 | -0.04 | -0.10 | 41.78 | 41.94 | 41.65 | 93118 |
| 1775169000 | 41.95 | 0.18 | 0.42 | 41.3 | 41.95 | 41.24 | 85373 |
| 1775082600 | 41.775 | 0.21 | 0.52 | 41.63 | 41.87 | 41.62 | 71346 |
| 1774996200 | 41.56 | 0.99 | 2.44 | 40.96 | 41.56 | 40.72 | 69775 |
| 1774909800 | 40.57 | -0.27 | -0.66 | 41.12 | 41.16 | 40.41 | 131530 |
| 1774650600 | 40.84 | -0.62 | -1.50 | 41.2 | 41.325 | 40.715 | 196182 |
| 1774564200 | 41.46 | -0.38 | -0.90 | 41.61 | 41.95 | 41.43 | 56592 |
| 1774477800 | 41.8368 | 0.28 | 0.67 | 41.87 | 42.1 | 41.655 | 108058 |
| 1774391400 | 41.56 | 0.2 | 0.48 | 41 | 41.74 | 41 | 177257 |
| 1774305000 | 41.36 | 0.44 | 1.08 | 41.45 | 41.79 | 41.265 | 266389 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
