Italia markets open in 19 minutes

SEI Investments Company (SEIC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
66,48-0,12 (-0,18%)
Alla chiusura: 04:00PM EDT
65,00 -1,48 (-2,23%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202466,5266,8965,1466,4866,48892.800
24 apr 202466,6567,9466,3366,6066,601.562.300
23 apr 202466,7867,4266,5867,0067,00695.900
22 apr 202466,6867,4066,3066,9566,95397.000
19 apr 202466,0266,5065,6966,1366,13720.100
18 apr 202466,3066,6365,8266,0166,01357.400
17 apr 202466,6866,7666,0066,0866,08532.100
16 apr 202466,7767,1666,1766,4166,41440.800
15 apr 202468,2168,3866,7266,9766,97439.800
12 apr 202468,3368,6567,2367,4867,48384.900
11 apr 202469,3269,3268,3568,8468,84468.500
10 apr 202469,7770,0068,8869,0969,09429.600
09 apr 202471,0271,2770,3170,9070,90434.700
08 apr 202470,8971,1970,5670,6270,62430.100
05 apr 202469,9270,8469,8070,6470,64370.500
04 apr 202471,5071,5069,9470,0070,00438.500
03 apr 202470,2171,0970,1570,9970,99320.700
02 apr 202470,7470,9569,9670,5670,56447.300
01 apr 202471,8171,8170,7870,7870,78386.700
28 mar 202471,9472,5471,7371,9071,90678.600
27 mar 202470,9772,0670,9372,0272,02752.100
26 mar 202470,6571,1970,4470,4870,481.004.200
25 mar 202469,9171,2469,9170,6270,62733.200
22 mar 202471,0671,0669,9170,0870,08474.100
21 mar 202470,0070,9169,4970,8370,83545.000
20 mar 202468,7569,8968,6569,8869,88542.700
19 mar 202468,7669,2268,7268,7968,79512.100
18 mar 202468,7369,1568,7268,7468,74412.100
15 mar 202468,5469,4168,4868,6368,63968.400
14 mar 202469,9369,9368,6769,1069,10525.200
13 mar 202469,4569,9469,4469,5069,50417.000
12 mar 202469,1669,8768,9769,5969,59652.800
11 mar 202469,0269,3268,5869,2669,26396.700
08 mar 202469,0469,8269,0469,0669,06585.800
07 mar 202468,9469,1768,6968,8668,86376.800
06 mar 202468,5668,9068,2468,5068,50343.600
05 mar 202467,9968,6767,9968,2768,27339.200
04 mar 202467,8169,2967,7668,2268,22480.500
01 mar 202467,2567,8466,9467,8367,83362.300
29 feb 202467,8167,8367,1667,2567,25683.200
28 feb 202467,1367,7467,0967,6267,62274.300
27 feb 202467,1367,3666,8367,3467,34398.900
26 feb 202466,7867,3966,7867,0267,02330.700
23 feb 202467,1967,4567,0367,2967,29264.500
22 feb 202466,7567,2265,9066,9966,99497.600
21 feb 202465,7866,6065,7866,3266,32477.300
20 feb 202465,6466,2765,1266,2766,27751.000
16 feb 202466,1966,5865,7965,8765,87500.700
15 feb 202465,8966,6265,8966,1566,15459.200
14 feb 202466,0266,2565,6065,8665,86358.400
13 feb 202466,4067,0265,0465,5365,53490.500
12 feb 202466,6567,5666,6067,2067,20422.700
09 feb 202466,2566,7265,5266,6566,65354.200
08 feb 202466,0966,5065,8466,3166,31478.400
07 feb 202465,8366,2665,4465,9765,97479.800
06 feb 202465,8366,0365,3065,7165,71518.700
05 feb 202466,4366,5965,5465,8565,85620.000
02 feb 202466,3266,8365,9366,6566,65604.400
01 feb 202464,9566,3764,1466,3266,32879.800
31 gen 202464,0764,3663,1263,2463,241.287.000
30 gen 202464,0964,3564,0164,2464,24471.800
29 gen 202463,5464,3763,5464,3664,36550.700
26 gen 202464,2164,3863,7763,9063,90354.500
25 gen 202464,6664,8063,3163,9263,92649.400
24 gen 202464,7965,1864,1964,5964,592.327.400
23 gen 202464,4264,4463,5363,7863,78499.200
22 gen 202463,8664,4463,6764,4264,42670.200
19 gen 202463,1463,6462,8763,4963,49532.700
18 gen 202462,9563,6662,4862,9962,99794.100
17 gen 202462,3463,2062,3462,8762,87581.800
16 gen 202463,1263,4762,6863,1463,14458.200
12 gen 202463,7264,2663,5863,7063,70422.400
11 gen 202462,8063,6062,7663,4563,45767.400
10 gen 202462,4163,0162,3562,9062,90686.700
09 gen 202463,0163,3062,4162,4862,48798.000
08 gen 202463,2163,4962,6763,3463,34770.400
05 gen 202462,5463,1062,5462,9062,90560.000
04 gen 202462,2863,2261,5862,7862,78942.900
03 gen 202462,7762,8262,2162,2162,21612.200
02 gen 202463,0663,2262,5062,9262,92661.700
29 dic 202363,8164,0663,3963,5563,55419.500
28 dic 202364,3564,4163,8763,9263,92394.900
27 dic 202364,0664,4263,6264,1264,12460.100
27 dic 20230.46 Dividendo
26 dic 202364,5764,9364,2764,5864,12383.600
22 dic 202364,5964,9464,3964,5964,13333.300
21 dic 202364,1264,5963,6564,4363,97643.800
20 dic 202363,7264,7163,4663,5963,14677.300
19 dic 202363,1363,9062,9263,6663,21746.300
18 dic 202362,5763,2062,2063,1362,68593.900
15 dic 202362,6463,2561,2862,0061,561.244.100
14 dic 202362,2763,2662,0562,9262,47652.400
13 dic 202360,5561,9260,5561,8061,36529.700
12 dic 202360,5160,7760,1960,5660,13576.500
11 dic 202360,2460,6259,9660,4760,04330.300
08 dic 202359,8460,4459,7760,2459,81441.300
07 dic 202359,6060,1059,4859,9259,49314.700
06 dic 202359,8360,2059,5359,5959,17574.700
05 dic 202359,8760,0659,4259,6259,20667.100
04 dic 202359,4960,2059,4960,1259,69463.400
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...