Premium
SEI Investments Company (SEIC)
NASDAQ
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 | 6.8 | 7.75282179911 | 87.71 | 96.19 | 87.66 | 658602 | 93.14561802 | CS |
| 4 | 4.25 | 4.70861954354 | 90.26 | 96.19 | 85.94 | 671206 | 89.87576953 | CS |
| 12 | 14.28 | 17.7988283684 | 80.23 | 96.19 | 78.465 | 805015 | 88.73803301 | CS |
| 26 | 7.35 | 8.43276732446 | 87.16 | 96.19 | 75.08 | 789334 | 84.78759267 | CS |
| 52 | 1.5 | 1.612729814 | 93.01 | 96.19 | 75.08 | 740040 | 85.26397021 | CS |
| 156 | 35.28 | 59.5644099274 | 59.23 | 96.19 | 52.195 | 679360 | 76.67018159 | CS |
| 260 | 33.33 | 54.4785877738 | 61.18 | 96.19 | 46.3 | 630579 | 70.07107754 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 95.94 | 0.95 | 1.00 | 95.66 | 96.19 | 94.9001 | 633087 |
| 1783377300 | 94.99 | 3.56 | 3.89 | 91.2 | 95.607 | 91.2 | 691451 |
| 1783031700 | 91.43 | 1.38 | 1.53 | 90.57 | 92 | 90.495 | 732225 |
| 1782945300 | 90.05 | 2.34 | 2.67 | 87.71 | 91.06 | 87.66 | 577645 |
| 1782858900 | 87.71 | 1.22 | 1.41 | 86.59 | 88.115 | 86.11 | 565221 |
| 1782772500 | 86.49 | -0.76 | -0.87 | 87.43 | 88.44 | 85.94 | 617783 |
| 1782513300 | 87.25 | -0.68 | -0.77 | 88.07 | 88.45 | 86.39 | 1202636 |
| 1782426900 | 87.93 | -0.96 | -1.08 | 89.41 | 90.97 | 87.815 | 554299 |
| 1782340500 | 88.89 | -1.32 | -1.46 | 90.69 | 90.69 | 88.57 | 528000 |
| 1782254100 | 90.21 | -0.3 | -0.33 | 90.93 | 91.5 | 89.72 | 578398 |
| 1782167700 | 90.51 | 1.07 | 1.20 | 89.91 | 90.79 | 89.005 | 512283 |
| 1781822100 | 89.44 | -1.57 | -1.73 | 91.95 | 91.95 | 88.76 | 1712068 |
| 1781735700 | 91.01 | 0.28 | 0.31 | 90.73 | 91.54 | 90.13 | 647739 |
| 1781649300 | 90.73 | 1.16 | 1.30 | 90.43 | 91.485 | 89.0632 | 628156 |
| 1781562900 | 89.57 | 0.17 | 0.19 | 89.87 | 90.52 | 89.32 | 551075 |
| 1781303700 | 89.4 | 1.25 | 1.42 | 88.71 | 89.78 | 88.05 | 500818 |
| 1781217300 | 88.15 | -0.65 | -0.73 | 88.84 | 89.365 | 87.66 | 407629 |
| 1781130900 | 88.8 | -1.46 | -1.62 | 90.26 | 90.885 | 88.76 | 441190 |
| 1781044500 | 90.26 | 2.02 | 2.29 | 88.95 | 91.4 | 88.69 | 750169 |
| 1780958100 | 88.24 | -1.18 | -1.32 | 88.36 | 89.385 | 87.81 | 511905 |
| 1780698900 | 89.42 | 0.84 | 0.95 | 88.93 | 89.665 | 88.7 | 708971 |
| 1780612500 | 88.58 | 1.57 | 1.80 | 87.85 | 89.29 | 87.85 | 505594 |
| 1780526100 | 87.01 | -0.76 | -0.87 | 87.39 | 87.55 | 86.255 | 600138 |
| 1780439700 | 87.77 | -0.55 | -0.62 | 88.32 | 88.735 | 87.39 | 516158 |
| 1780353300 | 88.32 | 0.44 | 0.50 | 87.75 | 88.77 | 87.45 | 520176 |
| 1780094100 | 87.88 | -0.72 | -0.81 | 88.32 | 89.12 | 87.56 | 1181208 |
| 1780007700 | 88.6 | -1.08 | -1.20 | 89.805 | 89.805 | 87.96 | 696238 |
| 1779921300 | 89.68 | -1.08 | -1.19 | 90.88 | 91.27 | 89.53 | 404111 |
| 1779834900 | 90.76 | 0.23 | 0.25 | 90.77 | 91.095 | 90.14 | 557544 |
| 1779489300 | 90.53 | 0.94 | 1.05 | 90 | 91.11 | 89.5301 | 527792 |
| 1779402900 | 89.59 | -1.18 | -1.30 | 90.26 | 90.89 | 88.73 | 624881 |
| 1779316500 | 90.77 | -0.27 | -0.30 | 91.2 | 91.48 | 89.94 | 668911 |
| 1779230100 | 91.04 | -0.97 | -1.05 | 91.93 | 92.58 | 90.925 | 596731 |
| 1779143700 | 92.01 | 1.43 | 1.58 | 90.49 | 92.69 | 90.335 | 661731 |
| 1778884500 | 90.58 | -1.12 | -1.22 | 92.06 | 92.06 | 90.43 | 565458 |
| 1778798100 | 91.7 | -0.54 | -0.59 | 93 | 93.5 | 91.445 | 545491 |
| 1778711700 | 92.24 | -0.05 | -0.05 | 91.81 | 92.595 | 91.09 | 535279 |
| 1778625300 | 92.29 | 0.7 | 0.76 | 91 | 93 | 90.53 | 983936 |
| 1778538900 | 91.59 | 0.41 | 0.45 | 91.18 | 91.89 | 90.35 | 592422 |
| 1778279700 | 91.18 | 1.29 | 1.44 | 89.99 | 91.21 | 88.78 | 481427 |
| 1778193300 | 89.89 | -1.28 | -1.40 | 91.31 | 92.12 | 89.65 | 602548 |
| 1778106900 | 91.17 | 0.38 | 0.42 | 91.26 | 91.84 | 90.66 | 772548 |
| 1778020500 | 90.79 | -0.48 | -0.53 | 91.28 | 91.8075 | 90.53 | 696827 |
| 1777934100 | 91.27 | 1.05 | 1.16 | 90.19 | 91.96 | 89.63 | 735866 |
| 1777674900 | 90.22 | -0.46 | -0.51 | 91.18 | 91.18 | 89.785 | 843938 |
| 1777588500 | 90.68 | -0.19 | -0.21 | 90.17 | 91.27 | 89.7 | 1275531 |
| 1777502100 | 90.87 | -0.64 | -0.70 | 91.49 | 91.735 | 89.985 | 932937 |
| 1777415700 | 91.51 | 0.45 | 0.49 | 91.16 | 92.205 | 90.3 | 1292854 |
| 1777329300 | 91.06 | 2.22 | 2.50 | 88.8 | 91.14 | 88.29 | 1185024 |
| 1777070100 | 88.84 | -2.21 | -2.43 | 91.05 | 91.47 | 87.66 | 1516957 |
| 1776983700 | 91.05 | 6.26 | 7.38 | 89.14 | 92.87 | 87.7 | 2446696 |
| 1776897300 | 84.79 | 1.65 | 1.98 | 83.71 | 84.89 | 82.655 | 1504178 |
| 1776810900 | 83.14 | 1.73 | 2.13 | 81.14 | 83.62 | 81.14 | 1719122 |
| 1776724500 | 81.41 | 1.62 | 2.03 | 79.68 | 81.8 | 79.68 | 1411897 |
| 1776465300 | 79.79 | 0.86 | 1.09 | 79.92 | 81 | 79.27 | 1150570 |
| 1776378900 | 78.93 | -1.08 | -1.35 | 80.11 | 80.59 | 78.465 | 1101082 |
| 1776292500 | 80.01 | 0.21 | 0.26 | 80.23 | 81.16 | 79.79 | 879284 |
| 1776206100 | 79.8 | 1 | 1.27 | 78.98 | 80.88 | 78.98 | 746650 |
| 1776119700 | 78.8 | 1.82 | 2.36 | 76.45 | 78.86 | 76.345 | 974488 |
| 1775860500 | 76.98 | -0.09 | -0.12 | 76.89 | 77.13 | 75.87 | 996558 |
| 1775774100 | 77.07 | -0.78 | -1.00 | 77.66 | 77.96 | 76.44 | 881031 |
| 1775687700 | 77.85 | 2.67 | 3.55 | 77.68 | 78.19 | 77.34 | 1146077 |
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.
