Premium
SEI Select International Equity ETF (SEIE)
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 | 0.44 | 1.84951660361 | 23.79 | 24.25 | 23.4 | 41868 | 23.8347324 | SP |
| 4 | 0.64 | 2.71301398898 | 23.59 | 24.27 | 23.4 | 35782 | 23.89242434 | SP |
| 12 | -0.62 | -2.49496981891 | 24.85 | 25.06 | 23.4 | 371425 | 24.85647634 | SP |
| 26 | -0.88 | -3.50457984867 | 25.11 | 26.49 | 23.4 | 314378 | 24.85975252 | SP |
| 52 | -0.88 | -3.50457984867 | 25.11 | 26.49 | 23.4 | 314378 | 24.85975252 | SP |
| 156 | -0.88 | -3.50457984867 | 25.11 | 26.49 | 23.4 | 314378 | 24.85975252 | SP |
| 260 | -0.88 | -3.50457984867 | 25.11 | 26.49 | 23.4 | 314378 | 24.85975252 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 24.23 | 0.12 | 0.50 | 24.23 | 24.31 | 24.19 | 42990 |
| 1737070500 | 24.11 | 0.14 | 0.58 | 24.05 | 24.2 | 24.03 | 21256 |
| 1736984100 | 23.97 | 0.27 | 1.12 | 23.96 | 24.09 | 23.93 | 96008 |
| 1736897700 | 23.705 | 0.13 | 0.55 | 23.52 | 23.77 | 23.52 | 18445 |
| 1736811300 | 23.575 | -0.05 | -0.21 | 23.4 | 23.59 | 23.4 | 20047 |
| 1736552100 | 23.625 | -0.34 | -1.42 | 23.79 | 23.79 | 23.581 | 53583 |
| 1736379300 | 23.965 | -0.04 | -0.17 | 23.83 | 23.99 | 23.83 | 67889 |
| 1736292900 | 24.0053 | -0.09 | -0.38 | 24.09 | 24.26 | 23.97 | 28343 |
| 1736206500 | 24.0973 | 0.24 | 1.00 | 24.02 | 24.27 | 24.02 | 40408 |
| 1735947300 | 23.8596 | 0.11 | 0.45 | 23.73 | 23.89 | 23.73 | 21660 |
| 1735860900 | 23.7529 | -0.11 | -0.47 | 23.84 | 23.9 | 23.67 | 16439 |
| 1735688100 | 23.865 | -0.01 | -0.06 | 23.95 | 24 | 23.78 | 31256 |
| 1735601700 | 23.8796 | -0.07 | -0.29 | 23.845 | 23.96 | 23.76 | 20691 |
| 1735342500 | 23.95 | -0.11 | -0.46 | 24.01 | 24.08 | 23.87 | 45975 |
| 1735256100 | 24.06 | 0.22 | 0.92 | 24.07 | 24.15 | 23.92 | 20721 |
| 1735077840 | 23.84 | -0.03 | -0.12 | 23.9 | 24 | 23.84 | 50147 |
| 1734996900 | 23.8691 | 0.09 | 0.39 | 23.8 | 23.9 | 23.67 | 30354 |
| 1734737700 | 23.7768 | 0 | 0.01 | 23.64 | 23.97 | 23.59 | 25446 |
| 1734651300 | 23.775 | 0 | 0.01 | 23.81 | 23.94 | 23.7319 | 22442 |
| 1734564900 | 23.7727 | -0.57 | -2.34 | 24.37 | 24.43 | 23.74 | 40763 |
| 1734478500 | 24.3428 | -0.11 | -0.44 | 24.36 | 24.44 | 24.3 | 30572 |
| 1734392100 | 24.45 | -0.05 | -0.22 | 24.4 | 24.55 | 24.39 | 41109 |
| 1734132900 | 24.5047 | -0.03 | -0.11 | 24.6 | 24.63 | 24.44 | 23109 |
| 1734046500 | 24.5319 | -0.23 | -0.94 | 24.55 | 24.79 | 24.49 | 32140 |
| 1733960100 | 24.765 | 0.13 | 0.53 | 24.79 | 24.82 | 24.7 | 55627 |
| 1733873700 | 24.6334 | -0.22 | -0.87 | 24.81 | 24.81 | 24.59 | 31596 |
| 1733787300 | 24.85 | -0.07 | -0.26 | 25.05 | 25.06 | 24.8 | 44053 |
| 1733528100 | 24.915 | -0.02 | -0.07 | 25.06 | 25.06 | 24.83 | 28427 |
| 1733441700 | 24.9337 | 0.2 | 0.80 | 24.9172 | 25.03 | 24.88 | 88114 |
| 1733355300 | 24.735 | 0.02 | 0.08 | 24.69 | 24.84 | 24.67 | 96120 |
| 1733268900 | 24.715 | 0.16 | 0.65 | 24.59 | 24.83 | 24.59 | 153386 |
| 1733182500 | 24.555 | 0.05 | 0.22 | 24.66 | 24.66 | 24.37 | 107053 |
| 1732917840 | 24.5011 | 0.33 | 1.35 | 24.37 | 24.5011 | 24.3 | 14332 |
| 1732750500 | 24.175 | 0.18 | 0.75 | 24.18 | 24.2 | 23.92 | 53076 |
| 1732664100 | 23.995 | -0.13 | -0.53 | 24.02 | 24.08 | 23.85 | 54970 |
| 1732577700 | 24.123 | 0.12 | 0.50 | 24.23 | 24.26 | 24.04 | 27133 |
| 1732318500 | 24.0024 | 0.06 | 0.25 | 23.95 | 24.05 | 23.91 | 72167 |
| 1732232100 | 23.9437 | 0.03 | 0.14 | 23.94 | 23.99 | 23.85 | 27053 |
| 1732145700 | 23.9103 | -0.07 | -0.28 | 23.78 | 23.96 | 23.76 | 56279 |
| 1732059300 | 23.9768 | -0.02 | -0.10 | 23.96 | 24.02 | 23.78 | 40441 |
| 1731972900 | 24 | 0.08 | 0.33 | 23.95 | 24.1 | 23.83 | 44386 |
| 1731713700 | 23.92 | 0 | 0.01 | 23.99 | 23.99 | 23.85 | 28265 |
| 1731627300 | 23.9178 | -0.04 | -0.15 | 23.97 | 24.12 | 23.88 | 60374 |
| 1731540900 | 23.9545 | -0.14 | -0.57 | 23.93 | 24.07 | 23.87 | 33938 |
| 1731454500 | 24.0914 | -0.41 | -1.69 | 24.31 | 24.31 | 23.95 | 37898 |
| 1731368100 | 24.505 | 0.03 | 0.11 | 24.54 | 24.58 | 24.46 | 23653 |
| 1731108900 | 24.477 | -0.34 | -1.38 | 24.61 | 24.61 | 24.34 | 27748 |
| 1731022500 | 24.8203 | 0.33 | 1.36 | 24.82 | 24.89 | 24.69 | 21910 |
| 1730936100 | 24.4876 | -0.36 | -1.46 | 24.51 | 24.55 | 24.38 | 19175 |
| 1730849700 | 24.85 | 0.21 | 0.85 | 24.83 | 24.91 | 24.68 | 31001 |
| 1730763300 | 24.6403 | 0.06 | 0.25 | 24.78 | 24.85 | 24.57 | 67195 |
| 1730500500 | 24.58 | 0.12 | 0.47 | 24.74 | 24.75 | 24.52 | 33427 |
| 1730414100 | 24.4642 | -0.19 | -0.75 | 24.61 | 24.61 | 24.26 | 35146 |
| 1730327700 | 24.65 | -0.14 | -0.57 | 24.71 | 24.85 | 24.6 | 19936 |
| 1730241300 | 24.7918 | -0.14 | -0.54 | 24.84 | 24.85 | 24.75 | 19164 |
| 1730154900 | 24.927 | 0.22 | 0.89 | 24.83 | 25 | 24.83 | 18554884 |
| 1729895700 | 24.7069 | -0.07 | -0.30 | 24.85 | 24.91 | 24.7069 | 12511 |
| 1729809300 | 24.7806 | 0.14 | 0.57 | 24.84 | 24.85 | 24.71 | 19362 |
| 1729722900 | 24.6406 | -0.27 | -1.07 | 24.72 | 24.74 | 24.53 | 12294 |
| 1729636500 | 24.9078 | -0.13 | -0.51 | 24.91 | 24.96 | 24.87 | 26581 |
| 1729550100 | 25.0344 | -0.33 | -1.28 | 25.32 | 25.32 | 25.0344 | 11378 |
| 1729290900 | 25.36 | 0.16 | 0.63 | 25.28 | 25.4 | 25.28 | 10776 |
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
