Premium
Adtalem Global Education Inc (ATGE)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.38 | -10.256916996 | 101.2 | 105 | 90.82 | 397607 | 99.24310589 | CS |
| 4 | -18.5 | -16.9227954629 | 109.32 | 109.89 | 90.82 | 425357 | 102.05176898 | CS |
| 12 | 1.7 | 1.90754039497 | 89.12 | 112.435 | 84.79 | 429817 | 97.99805363 | CS |
| 26 | 21.42 | 30.8645533141 | 69.4 | 112.435 | 68.6 | 390559 | 89.19919352 | CS |
| 52 | 42.92 | 89.6033402923 | 47.9 | 112.435 | 45.18 | 415307 | 75.68195983 | CS |
| 156 | 68.19 | 301.325673884 | 22.63 | 112.435 | 22.445 | 410056 | 52.91090914 | CS |
| 260 | 61.84 | 213.388543823 | 28.98 | 112.435 | 19.14 | 427581 | 44.34139428 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390800 | 90.82 | -3.15 | -3.35 | 93.97 | 93.97 | 86.26 | 737494 |
| 1741304400 | 93.97 | -5.97 | -5.97 | 97.85 | 99.16 | 93.71 | 333580 |
| 1741218000 | 99.94 | 1.65 | 1.68 | 99.19 | 100.35 | 98.17 | 318654 |
| 1741131600 | 98.29 | -1.56 | -1.56 | 97.9 | 99.8 | 96.1201 | 365381 |
| 1741045200 | 99.85 | -2.46 | -2.40 | 102.33 | 105 | 98.95 | 443496 |
| 1740786000 | 102.31 | 2.24 | 2.24 | 101.2 | 103.24 | 100.33 | 526926 |
| 1740699600 | 100.07 | -1.89 | -1.85 | 102.82 | 104.59 | 99.99 | 559013 |
| 1740613200 | 101.96 | 3.95 | 4.03 | 99.05 | 103.585 | 99.05 | 446070 |
| 1740526800 | 98.01 | 0.06 | 0.06 | 97.72 | 99.62 | 96.2 | 381134 |
| 1740440400 | 97.95 | 0.28 | 0.29 | 97.61 | 99.48 | 94.676 | 559295 |
| 1740181200 | 97.67 | -7.6 | -7.22 | 106.07 | 106.65 | 97.6 | 530965 |
| 1740094800 | 105.27 | -1.24 | -1.16 | 105.71 | 105.96 | 103.2581 | 379431 |
| 1740008400 | 106.51 | 0.6 | 0.57 | 105 | 107.26 | 104.945 | 390190 |
| 1739922000 | 105.91 | 2.44 | 2.36 | 103.95 | 105.91 | 102.56 | 372802 |
| 1739576400 | 103.47 | 0.15 | 0.15 | 104.25 | 105.41 | 102.56 | 401291 |
| 1739490000 | 103.32 | -1.68 | -1.60 | 106.04 | 106.79 | 102.56 | 435270 |
| 1739403600 | 105 | -1.33 | -1.25 | 104.81 | 106 | 103.96 | 423108 |
| 1739317200 | 106.33 | -1.54 | -1.43 | 106.5 | 106.81 | 105.33 | 396995 |
| 1739230800 | 107.87 | 0.76 | 0.71 | 107.56 | 108.174 | 105.76 | 380296 |
| 1738971600 | 107.11 | -2.06 | -1.89 | 109.32 | 109.89 | 106.37 | 437891 |
| 1738885200 | 109.17 | -0.94 | -0.85 | 110.34 | 110.9 | 107.93 | 363712 |
| 1738798800 | 110.11 | 2.51 | 2.33 | 108.14 | 110.67 | 107.17 | 444515 |
| 1738712400 | 107.6 | 2.85 | 2.72 | 105.29 | 107.83 | 104.0001 | 482529 |
| 1738626000 | 104.75 | -2.38 | -2.22 | 104.02 | 105.23 | 101.8392 | 646073 |
| 1738366800 | 107.13 | 4.71 | 4.60 | 109 | 112.435 | 105.555 | 918777 |
| 1738280400 | 102.42 | 2.56 | 2.56 | 100.81 | 103.15 | 100.43 | 765090 |
| 1738194000 | 99.86 | 1.83 | 1.87 | 98.33 | 100.24 | 98.0203 | 349502 |
| 1738107600 | 98.03 | 0.83 | 0.85 | 96.88 | 99.6 | 96.88 | 323122 |
| 1738021200 | 97.2 | -2.42 | -2.43 | 98.1 | 99.76 | 96.79 | 323896 |
| 1737762000 | 99.62 | 0.01 | 0.01 | 99.78 | 100.36 | 98.94 | 213938 |
| 1737675600 | 99.61 | 0 | 0.00 | 99.61 | 99.61 | 99.61 | 0 |
| 1737589200 | 99.61 | 0.51 | 0.51 | 99.58 | 100.2 | 99 | 255896 |
| 1737502800 | 99.1 | 0.93 | 0.95 | 99.36 | 99.8 | 97.835 | 378233 |
| 1737157200 | 98.17 | 0.83 | 0.85 | 98.98 | 99.1699 | 97.675 | 225066 |
| 1737070800 | 97.34 | -0.11 | -0.11 | 97.42 | 98.6368 | 97.1 | 311794 |
| 1736984400 | 97.45 | 1.74 | 1.82 | 97.6 | 98.5 | 96.23 | 385856 |
| 1736898000 | 95.71 | 1.41 | 1.50 | 95 | 97 | 94.83 | 404667 |
| 1736811600 | 94.3 | 2.64 | 2.88 | 91.25 | 94.58 | 89.62 | 289969 |
| 1736552400 | 91.66 | -2.75 | -2.91 | 93.05 | 93.43 | 91.27 | 251543 |
| 1736379600 | 94.41 | 0.87 | 0.93 | 93.31 | 94.59 | 92.08 | 312355 |
| 1736293200 | 93.54 | -1.11 | -1.17 | 94.89 | 95.14 | 92.66 | 505627 |
| 1736206800 | 94.65 | -0.32 | -0.34 | 96.24 | 97.369 | 93.04 | 432598 |
| 1735947600 | 94.97 | 2.21 | 2.38 | 93.44 | 95.3 | 93.24 | 467981 |
| 1735861200 | 92.76 | 1.91 | 2.10 | 91.19 | 95 | 91.07 | 532364 |
| 1735688400 | 90.85 | 0.72 | 0.80 | 90.42 | 92.33 | 90.42 | 398960 |
| 1735602000 | 90.13 | -0.74 | -0.81 | 89.97 | 91.15 | 89 | 170010 |
| 1735342800 | 90.87 | -1.24 | -1.35 | 91.43 | 92.7775 | 89.8671 | 224495 |
| 1735256400 | 92.11 | 1.05 | 1.15 | 90.76 | 92.6193 | 90.595 | 277092 |
| 1735077840 | 91.06 | 1.85 | 2.07 | 89.4 | 91.33 | 88.68 | 136208 |
| 1734997200 | 89.21 | 1.93 | 2.21 | 87.28 | 89.415 | 86.65 | 293610 |
| 1734738000 | 87.28 | -1.13 | -1.28 | 87.01 | 88.935 | 86.495 | 2115548 |
| 1734651600 | 88.41 | 2.43 | 2.83 | 87.05 | 89.1 | 86.11 | 539992 |
| 1734565200 | 85.98 | -4.26 | -4.72 | 90.81 | 90.81 | 84.79 | 479716 |
| 1734478800 | 90.24 | -1.23 | -1.34 | 90.77 | 91.99 | 89.39 | 362213 |
| 1734392400 | 91.47 | 2.72 | 3.06 | 88.58 | 91.53 | 88.2 | 316421 |
| 1734133200 | 88.75 | -0.65 | -0.73 | 89.12 | 90.32 | 88.2833 | 228978 |
| 1734046800 | 89.4 | 0.6 | 0.68 | 89.1 | 89.99 | 88.45 | 331698 |
| 1733960400 | 88.8 | 0.53 | 0.60 | 88.14 | 90.375 | 88.14 | 233589 |
| 1733874000 | 88.27 | 0.35 | 0.40 | 88.07 | 89.22 | 86.5 | 331777 |
| 1733787600 | 87.92 | -3.28 | -3.60 | 91.3 | 91.71 | 87.5 | 374455 |
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
