Premium
Adtalem Global Education Inc (ATGE)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2 | 2.20361392684 | 90.76 | 92.86 | 89 | 267639 | 91.06597974 | CS |
| 4 | 0.88 | 0.95777100566 | 91.88 | 92.86 | 84.79 | 411906 | 88.89163695 | CS |
| 12 | 20.23 | 27.8919067972 | 72.53 | 92.93 | 71.09 | 383782 | 85.43149196 | CS |
| 26 | 25.36 | 37.6261127596 | 67.4 | 92.93 | 66.9 | 399046 | 78.93824536 | CS |
| 52 | 34.28 | 58.6183310534 | 58.48 | 92.93 | 43.775 | 454090 | 65.51013766 | CS |
| 156 | 62.86 | 210.234113712 | 29.9 | 92.93 | 19.14 | 413161 | 48.38265736 | CS |
| 260 | 57.73 | 164.80159863 | 35.03 | 92.93 | 19.14 | 428067 | 42.12711665 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733528400 | 91.2 | -0.49 | -0.53 | 91.76 | 92.1 | 89.68 | 361075 |
| 1733442000 | 91.69 | 0.05 | 0.05 | 91.88 | 92.52 | 91.1 | 238465 |
| 1733355600 | 91.64 | 0.84 | 0.93 | 91.74 | 92.695 | 90.81 | 318389 |
| 1733269200 | 90.8 | -0.77 | -0.84 | 91.5 | 92.6099 | 90.06 | 235177 |
| 1733182800 | 91.57 | 0.16 | 0.18 | 91.07 | 92 | 89.57 | 520934 |
| 1732917840 | 91.41 | 0.66 | 0.73 | 91.21 | 92.11 | 89.54 | 202394 |
| 1732750800 | 90.75 | -0.68 | -0.74 | 91.77 | 92.39 | 90.2 | 223968 |
| 1732664400 | 91.43 | -0.14 | -0.15 | 91.77 | 91.825 | 90.6 | 185413 |
| 1732578000 | 91.57 | 1.49 | 1.65 | 91 | 92.91 | 91 | 458174 |
| 1732318800 | 90.08 | 1.26 | 1.42 | 89.53 | 91.21 | 89.33 | 337111 |
| 1732232400 | 88.82 | 1.53 | 1.75 | 88.09 | 89.3 | 87.82 | 299075 |
| 1732146000 | 87.29 | -0.48 | -0.55 | 87.88 | 88.3254 | 86.82 | 260791 |
| 1732059600 | 87.77 | 0.43 | 0.49 | 86.52 | 88.64 | 86.43 | 233549 |
| 1731973200 | 87.34 | 0.14 | 0.16 | 87.57 | 88.2 | 86.68 | 449472 |
| 1731714000 | 87.2 | 2.38 | 2.81 | 84 | 88.42 | 83.7 | 751702 |
| 1731627600 | 84.82 | -5.03 | -5.60 | 89.81 | 90.09 | 83.76 | 463304 |
| 1731541200 | 89.85 | 0.59 | 0.66 | 90.37 | 91.27 | 89.612 | 369792 |
| 1731454800 | 89.26 | -1.57 | -1.73 | 90.36 | 91.7559 | 89.145 | 375984 |
| 1731368400 | 90.83 | -0.4 | -0.44 | 92.76 | 92.85 | 89.86 | 428278 |
| 1731109200 | 91.23 | 0.86 | 0.95 | 90.37 | 92.93 | 89.91 | 571285 |
| 1731022800 | 90.37 | 1.39 | 1.56 | 88.55 | 90.86 | 86.72 | 562560 |
| 1730936400 | 88.98 | 7.7 | 9.47 | 84.49 | 88.99 | 84.49 | 625616 |
| 1730850000 | 81.28 | 0.69 | 0.86 | 80.44 | 82.09 | 79.98 | 319832 |
| 1730763600 | 80.59 | 0.89 | 1.12 | 79.14 | 82.7 | 78.56 | 364238 |
| 1730500800 | 79.7 | -1.22 | -1.51 | 81.56 | 81.76 | 78.83 | 405930 |
| 1730414400 | 80.92 | -1.2 | -1.46 | 82 | 83.2 | 80.05 | 525658 |
| 1730328000 | 82.12 | 7.13 | 9.51 | 75.71 | 85.26 | 73.65 | 1105918 |
| 1730241600 | 74.99 | 1.66 | 2.26 | 72 | 75.19 | 71.9288 | 506343 |
| 1730155200 | 73.33 | 1.24 | 1.72 | 72.54 | 74.48 | 72.085 | 530809 |
| 1729896000 | 72.09 | -0.68 | -0.93 | 72.92 | 73.78 | 71.7 | 325105 |
| 1729809600 | 72.77 | -0.67 | -0.91 | 73.5 | 74.66 | 72.15 | 344798 |
| 1729723200 | 73.44 | 1.42 | 1.97 | 71.99 | 73.99 | 71.7 | 394392 |
| 1729636800 | 72.02 | 0.3 | 0.42 | 71.6 | 72.31 | 71.09 | 142330 |
| 1729550400 | 71.72 | -1.33 | -1.82 | 73.01 | 73.39 | 71.68 | 183759 |
| 1729291200 | 73.05 | -1.07 | -1.44 | 74.23 | 74.38 | 72.61 | 214123 |
| 1729204800 | 74.12 | -0.31 | -0.42 | 74.67 | 74.69 | 72.7131 | 248431 |
| 1729118400 | 74.43 | -0.41 | -0.55 | 74.84 | 74.86 | 73.77 | 233704 |
| 1729032000 | 74.84 | -0.11 | -0.15 | 74.98 | 76.03 | 74.635 | 210336 |
| 1728945600 | 74.95 | 1.66 | 2.26 | 73.44 | 75.3202 | 73.27 | 163689 |
| 1728686400 | 73.29 | 0.78 | 1.08 | 72.8 | 73.4 | 72.495 | 175265 |
| 1728600000 | 72.51 | -0.63 | -0.86 | 72.53 | 72.735 | 71.675 | 193643 |
| 1728513600 | 73.14 | 0.26 | 0.36 | 72.98 | 73.74 | 72.48 | 214081 |
| 1728427200 | 72.88 | 0.29 | 0.40 | 73.12 | 73.25 | 72.36 | 227688 |
| 1728340800 | 72.59 | -0.51 | -0.70 | 72.91 | 73.256 | 72.11 | 231999 |
| 1728081600 | 73.1 | 1.16 | 1.61 | 72.94 | 73.54 | 72.46 | 187701 |
| 1727995200 | 71.94 | -1.83 | -2.48 | 73.58 | 74.13 | 71.77 | 237481 |
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
