Marchés français ouverture 33 min

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
68,50-0,10 (-0,15 %)
À la clôture : 04:00PM EDT
68,60 +0,10 (+0,15 %)
Échanges après Bourse : 04:29PM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 202468,3968,9368,2568,5068,50518 800
09 mai 202468,6568,9968,3968,6068,60688 400
08 mai 202468,0368,7268,0368,5768,57426 700
07 mai 202468,4268,8068,2668,3068,30482 700
06 mai 202467,8068,2367,6268,1768,17244 500
03 mai 202467,2367,3966,7767,2767,27327 300
02 mai 202466,4966,8066,2566,5766,57499 300
01 mai 202465,8267,1665,8066,2166,21605 000
30 avr. 202466,3666,6365,9265,9565,95684 600
29 avr. 202466,6467,1666,1966,5366,53402 300
26 avr. 202466,7167,2666,3466,5766,57500 800
25 avr. 202466,5266,8965,1466,4866,48892 800
24 avr. 202466,6567,9466,3366,6066,601 562 300
23 avr. 202466,7867,4266,5867,0067,00695 900
22 avr. 202466,6867,4066,3066,9566,95397 000
19 avr. 202466,0266,5065,6966,1366,13720 100
18 avr. 202466,3066,6365,8266,0166,01357 400
17 avr. 202466,6866,7666,0066,0866,08532 100
16 avr. 202466,7767,1666,1766,4166,41440 800
15 avr. 202468,2168,3866,7266,9766,97439 800
12 avr. 202468,3368,6567,2367,4867,48384 900
11 avr. 202469,3269,3268,3568,8468,84468 500
10 avr. 202469,7770,0068,8869,0969,09429 600
09 avr. 202471,0271,2770,3170,9070,90434 700
08 avr. 202470,8971,1970,5670,6270,62430 100
05 avr. 202469,9270,8469,8070,6470,64370 500
04 avr. 202471,5071,5069,9470,0070,00438 500
03 avr. 202470,2171,0970,1570,9970,99320 700
02 avr. 202470,7470,9569,9670,5670,56447 300
01 avr. 202471,8171,8170,7870,7870,78386 700
28 mars 202471,9472,5471,7371,9071,90678 600
27 mars 202470,9772,0670,9372,0272,02752 100
26 mars 202470,6571,1970,4470,4870,481 004 200
25 mars 202469,9171,2469,9170,6270,62733 200
22 mars 202471,0671,0669,9170,0870,08474 100
21 mars 202470,0070,9169,4970,8370,83545 000
20 mars 202468,7569,8968,6569,8869,88542 700
19 mars 202468,7669,2268,7268,7968,79512 100
18 mars 202468,7369,1568,7268,7468,74412 100
15 mars 202468,5469,4168,4868,6368,63968 400
14 mars 202469,9369,9368,6769,1069,10525 200
13 mars 202469,4569,9469,4469,5069,50417 000
12 mars 202469,1669,8768,9769,5969,59652 800
11 mars 202469,0269,3268,5869,2669,26396 700
08 mars 202469,0469,8269,0469,0669,06585 800
07 mars 202468,9469,1768,6968,8668,86376 800
06 mars 202468,5668,9068,2468,5068,50343 600
05 mars 202467,9968,6767,9968,2768,27339 200
04 mars 202467,8169,2967,7668,2268,22480 500
01 mars 202467,2567,8466,9467,8367,83362 300
29 févr. 202467,8167,8367,1667,2567,25683 200
28 févr. 202467,1367,7467,0967,6267,62274 300
27 févr. 202467,1367,3666,8367,3467,34398 900
26 févr. 202466,7867,3966,7867,0267,02330 700
23 févr. 202467,1967,4567,0367,2967,29264 500
22 févr. 202466,7567,2265,9066,9966,99497 600
21 févr. 202465,7866,6065,7866,3266,32477 300
20 févr. 202465,6466,2765,1266,2766,27751 000
16 févr. 202466,1966,5865,7965,8765,87500 700
15 févr. 202465,8966,6265,8966,1566,15459 200
14 févr. 202466,0266,2565,6065,8665,86358 400
13 févr. 202466,4067,0265,0465,5365,53490 500
12 févr. 202466,6567,5666,6067,2067,20422 700
09 févr. 202466,2566,7265,5266,6566,65354 200
08 févr. 202466,0966,5065,8466,3166,31478 400
07 févr. 202465,8366,2665,4465,9765,97479 800
06 févr. 202465,8366,0365,3065,7165,71518 700
05 févr. 202466,4366,5965,5465,8565,85620 000
02 févr. 202466,3266,8365,9366,6566,65604 400
01 févr. 202464,9566,3764,1466,3266,32879 800
31 janv. 202464,0764,3663,1263,2463,241 287 000
30 janv. 202464,0964,3564,0164,2464,24471 800
29 janv. 202463,5464,3763,5464,3664,36550 700
26 janv. 202464,2164,3863,7763,9063,90354 500
25 janv. 202464,6664,8063,3163,9263,92649 400
24 janv. 202464,7965,1864,1964,5964,592 327 400
23 janv. 202464,4264,4463,5363,7863,78499 200
22 janv. 202463,8664,4463,6764,4264,42670 200
19 janv. 202463,1463,6462,8763,4963,49532 700
18 janv. 202462,9563,6662,4862,9962,99794 100
17 janv. 202462,3463,2062,3462,8762,87581 800
16 janv. 202463,1263,4762,6863,1463,14458 200
12 janv. 202463,7264,2663,5863,7063,70422 400
11 janv. 202462,8063,6062,7663,4563,45767 400
10 janv. 202462,4163,0162,3562,9062,90686 700
09 janv. 202463,0163,3062,4162,4862,48798 000
08 janv. 202463,2163,4962,6763,3463,34770 400
05 janv. 202462,5463,1062,5462,9062,90560 000
04 janv. 202462,2863,2261,5862,7862,78942 900
03 janv. 202462,7762,8262,2162,2162,21612 200
02 janv. 202463,0663,2262,5062,9262,92661 700
29 déc. 202363,8164,0663,3963,5563,55419 500
28 déc. 202364,3564,4163,8763,9263,92394 900
27 déc. 202364,0664,4263,6264,1264,12460 100
27 déc. 20230.46 Dividende
26 déc. 202364,5764,9364,2764,5864,12383 600
22 déc. 202364,5964,9464,3964,5964,13333 300
21 déc. 202364,1264,5963,6564,4363,97643 800
20 déc. 202363,7264,7163,4663,5963,14677 300
19 déc. 202363,1363,9062,9263,6663,21746 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...