Premium
Strategic Education Inc (SQE)
TG
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 | -2.5 | -2.6455026455 | 94.5 | 94.5 | 93.5 | 36 | 94.36111111 | DE |
| 4 | 3.5 | 3.95480225989 | 88.5 | 94.5 | 88.5 | 48 | 92.44791667 | DE |
| 12 | 13.5 | 17.1974522293 | 78.5 | 96.5 | 78.5 | 34 | 90.37390543 | DE |
| 26 | -6 | -6.12244897959 | 98 | 98 | 78.5 | 31 | 89.41120219 | DE |
| 52 | 2 | 2.22222222222 | 90 | 115 | 78.5 | 50 | 99.68547141 | DE |
| 156 | 22 | 31.4285714286 | 70 | 115 | 70 | 57 | 94.11392904 | DE |
| 260 | 22 | 31.4285714286 | 70 | 115 | 70 | 57 | 94.11392904 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1737667620 | 93.5 | 0 | 0.00 | 93.5 | 93.5 | 93.5 | 0 |
| 1737581220 | 93.5 | -1 | -1.06 | 93.5 | 93.5 | 93.5 | 10 |
| 1737494820 | 94.5 | 2 | 2.16 | 94.5 | 94.5 | 94.5 | 62 |
| 1737408420 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1737149220 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1737062820 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1736976420 | 92.5 | 4 | 4.52 | 92 | 92.5 | 92 | 84 |
| 1736890020 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736803620 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736544420 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736458020 | 88.5 | 0 | 0.00 | 88.5 | 88.5 | 88.5 | 0 |
| 1736371620 | 88.5 | -1 | -1.12 | 88.5 | 88.5 | 88.5 | 36 |
| 1736285220 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1736198820 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735939620 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735853220 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735594020 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1735334820 | 89.5 | 0 | 0.00 | 89.5 | 89.5 | 89.5 | 0 |
| 1734989220 | 89.5 | -0.5 | -0.56 | 90 | 90 | 89.5 | 74 |
| 1734730020 | 90 | -6.5 | -6.74 | 90 | 90 | 90 | 36 |
| 1734643620 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1734557220 | 96.5 | 0 | 0.00 | 96.5 | 96.5 | 96.5 | 0 |
| 1734470820 | 96.5 | 2 | 2.12 | 96.5 | 96.5 | 96.5 | 2 |
| 1734384420 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1734125220 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1734038820 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733952420 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733866020 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733779620 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733520420 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733434020 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1733347620 | 94.5 | 0.5 | 0.53 | 94.5 | 94.5 | 94.5 | 6 |
| 1733261220 | 94 | 0 | 0.00 | 94 | 94 | 94 | 0 |
| 1733174820 | 94 | 0.5 | 0.53 | 94 | 94 | 94 | 33 |
| 1732915620 | 93.5 | -1 | -1.06 | 93.5 | 93.5 | 93.5 | 1 |
| 1732829220 | 94.5 | 0 | 0.00 | 94.5 | 94.5 | 94.5 | 0 |
| 1732742820 | 94.5 | -1 | -1.05 | 94.5 | 94.5 | 94.5 | 1 |
| 1732656420 | 95.5 | 0 | 0.00 | 95.5 | 95.5 | 95.5 | 0 |
| 1732570020 | 95.5 | 3 | 3.24 | 95.5 | 95.5 | 95.5 | 11 |
| 1732310820 | 92.5 | 0 | 0.00 | 92.5 | 92.5 | 92.5 | 0 |
| 1732224420 | 92.5 | 1.5 | 1.65 | 92.5 | 92.5 | 92.5 | 60 |
| 1732138020 | 91 | 6 | 7.06 | 91 | 91 | 91 | 11 |
| 1732051560 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731965160 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731705960 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731619560 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731533160 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731446760 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731360360 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731101160 | 85 | 0 | 0.00 | 85 | 85 | 85 | 0 |
| 1731014760 | 85 | -4.5 | -5.03 | 91 | 92 | 85 | 56 |
| 1730928360 | 89.5 | 11 | 14.01 | 90 | 90 | 89.5 | 61 |
| 1730841960 | 78.5 | 0 | 0.00 | 78.5 | 78.5 | 78.5 | 0 |
| 1730755560 | 78.5 | -2.5 | -3.09 | 78.5 | 78.5 | 78.5 | 27 |
| 1730496360 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1730409960 | 81 | 0 | 0.00 | 81 | 81 | 81 | 0 |
| 1730323560 | 81 | -1 | -1.22 | 81 | 81 | 81 | 19 |
| 1730185200 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1730098800 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
| 1729839600 | 82 | 0 | 0.00 | 82 | 82 | 82 | 0 |
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
