Premium
Optimix Emerg Mkts (OPEMF)
EU
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.14 | 1.84735051045 | 61.71 | 63.51 | 61.71 | 541 | 63.32910233 | DE |
| 4 | -2.67 | -4.07509157509 | 65.52 | 65.52 | 60.77 | 651 | 62.8500829 | DE |
| 12 | 0.85 | 1.37096774194 | 62 | 65.52 | 60.77 | 492 | 62.73794554 | DE |
| 26 | 3.05 | 5.10033444816 | 59.8 | 65.82 | 59.8 | 553 | 62.73850994 | DE |
| 52 | 3.9 | 6.61577608142 | 58.95 | 65.82 | 56.69 | 480 | 61.30947715 | DE |
| 156 | -3.2 | -4.84481453444 | 66.05 | 68.95 | 50.95 | 1295 | 56.14654013 | DE |
| 260 | 14.45 | 29.8553719008 | 48.4 | 74.76 | 47.98 | 1393 | 59.52508945 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 62.85 | -0.66 | -1.04 | 62.85 | 62.85 | 62.85 | 1 |
| 1742491800 | 63.51 | 0.18 | 0.28 | 63.51 | 63.51 | 63.51 | 1 |
| 1742405400 | 63.33 | 0.13 | 0.21 | 63.33 | 63.33 | 63.33 | 2703 |
| 1742319000 | 63.2 | 0.73 | 1.17 | 63.2 | 63.2 | 63.2 | 1 |
| 1742232600 | 62.47 | 0.76 | 1.23 | 62.47 | 62.47 | 62.47 | 1 |
| 1741973400 | 61.71 | 0.88 | 1.45 | 61.71 | 61.71 | 61.71 | 1 |
| 1741887000 | 60.83 | -0.06 | -0.10 | 60.83 | 60.83 | 60.83 | 1005 |
| 1741800600 | 60.89 | 0.12 | 0.20 | 60.89 | 60.89 | 60.89 | 355 |
| 1741714200 | 60.77 | -1.12 | -1.81 | 60.77 | 60.77 | 60.77 | 2215 |
| 1741627800 | 61.89 | -0.36 | -0.58 | 61.89 | 61.89 | 61.89 | 1 |
| 1741368600 | 62.25 | -0.56 | -0.89 | 62.25 | 62.25 | 62.25 | 1420 |
| 1741282200 | 62.81 | 0.41 | 0.66 | 62.81 | 62.81 | 62.81 | 1 |
| 1741195800 | 62.4 | 0.14 | 0.22 | 62.4 | 62.4 | 62.4 | 1 |
| 1741109400 | 62.26 | -0.86 | -1.36 | 62.26 | 62.26 | 62.26 | 334 |
| 1741023000 | 63.12 | -0.1 | -0.16 | 63.12 | 63.12 | 63.12 | 913 |
| 1740763800 | 63.22 | -1.2 | -1.86 | 63.22 | 63.22 | 63.22 | 300 |
| 1740677400 | 64.42 | 0.47 | 0.73 | 64.42 | 64.42 | 64.42 | 1087 |
| 1740591000 | 63.95 | -0.37 | -0.58 | 63.95 | 63.95 | 63.95 | 869 |
| 1740504600 | 64.319999 | -1.16 | -1.77 | 64.319999 | 64.319999 | 64.319999 | 630 |
| 1740418200 | 65.48 | -0.04 | -0.06 | 65.48 | 65.48 | 65.48 | 891 |
| 1740159000 | 65.519999 | 0.34 | 0.52 | 65.519999 | 65.519999 | 65.519999 | 299 |
| 1740072600 | 65.18 | 0.01 | 0.02 | 65.18 | 65.18 | 65.18 | 688 |
| 1739986200 | 65.17 | 0.39 | 0.60 | 65.17 | 65.17 | 65.17 | 584 |
| 1739899800 | 64.78 | 0.25 | 0.39 | 64.78 | 64.78 | 64.78 | 161 |
| 1739813400 | 64.53 | -0.16 | -0.25 | 64.53 | 64.53 | 64.53 | 1 |
| 1739554200 | 64.69 | 0.06 | 0.09 | 64.69 | 64.69 | 64.69 | 525 |
| 1739467800 | 64.629999 | -0.01 | -0.02 | 64.629999 | 64.629999 | 64.629999 | 1 |
| 1739381400 | 64.64 | 0 | 0.00 | 64.64 | 64.64 | 64.64 | 0 |
| 1739295000 | 64.64 | 0.53 | 0.83 | 64.64 | 64.64 | 64.64 | 198 |
| 1739208600 | 64.11 | 0.07 | 0.11 | 64.11 | 64.11 | 64.11 | 1 |
| 1738949400 | 64.04 | 1.05 | 1.67 | 64.04 | 64.04 | 64.04 | 529 |
| 1738863000 | 62.99 | -0.5 | -0.79 | 62.99 | 62.99 | 62.99 | 823 |
| 1738776600 | 63.49 | 0.33 | 0.52 | 63.49 | 63.49 | 63.49 | 545 |
| 1738690200 | 63.16 | 0.76 | 1.22 | 63.16 | 63.16 | 63.16 | 689 |
| 1738603800 | 62.4 | -0.67 | -1.06 | 62.4 | 62.4 | 62.4 | 1 |
| 1738344600 | 63.07 | 0.92 | 1.48 | 63.07 | 63.07 | 63.07 | 557 |
| 1738258200 | 62.15 | -0.08 | -0.13 | 62.15 | 62.15 | 62.15 | 1 |
| 1738171800 | 62.23 | 0.82 | 1.34 | 62.23 | 62.23 | 62.23 | 302 |
| 1738085400 | 61.41 | -0.92 | -1.48 | 61.41 | 61.41 | 61.41 | 472 |
| 1737999000 | 62.33 | -0.16 | -0.26 | 62.33 | 62.33 | 62.33 | 249 |
| 1737739800 | 62.49 | 0.28 | 0.45 | 62.49 | 62.49 | 62.49 | 1 |
| 1737653400 | 62.21 | 0.04 | 0.06 | 62.21 | 62.21 | 62.21 | 662 |
| 1737567000 | 62.17 | -0.25 | -0.40 | 62.17 | 62.17 | 62.17 | 1373 |
| 1737480600 | 62.42 | 0 | 0.00 | 62.42 | 62.42 | 62.42 | 0 |
| 1737394200 | 62.42 | 0.54 | 0.87 | 62.42 | 62.42 | 62.42 | 475 |
| 1737135000 | 61.88 | -0.01 | -0.02 | 61.88 | 61.88 | 61.88 | 300 |
| 1737048600 | 61.89 | 0.78 | 1.28 | 61.89 | 61.89 | 61.89 | 176 |
| 1736962200 | 61.11 | -0.12 | -0.20 | 61.11 | 61.11 | 61.11 | 853 |
| 1736875800 | 61.23 | 0.07 | 0.11 | 61.23 | 61.23 | 61.23 | 1 |
| 1736789400 | 61.16 | -0.5 | -0.81 | 61.16 | 61.16 | 61.16 | 1 |
| 1736530200 | 61.66 | -0.06 | -0.10 | 61.66 | 61.66 | 61.66 | 349 |
| 1736443800 | 61.72 | 0.29 | 0.47 | 61.72 | 61.72 | 61.72 | 1003 |
| 1736357400 | 61.43 | 0.24 | 0.39 | 61.43 | 61.43 | 61.43 | 500 |
| 1736271000 | 61.19 | -1.02 | -1.64 | 61.19 | 61.19 | 61.19 | 1514 |
| 1736184600 | 62.21 | 0.06 | 0.10 | 62.21 | 62.21 | 62.21 | 425 |
| 1735925400 | 62.15 | 0.58 | 0.94 | 62.15 | 62.15 | 62.15 | 533 |
| 1735839000 | 61.57 | 0.17 | 0.28 | 61.57 | 61.57 | 61.57 | 1 |
| 1735666200 | 61.4 | -0.32 | -0.52 | 61.4 | 61.4 | 61.4 | 1 |
| 1735579800 | 61.72 | -0.28 | -0.45 | 61.72 | 61.72 | 61.72 | 1028 |
| 1735320600 | 62 | 0.08 | 0.13 | 62 | 62 | 62 | 1 |
| 1735061400 | 61.92 | 0.61 | 0.99 | 61.92 | 61.92 | 61.92 | 394 |
| 1734975000 | 61.31 | 0.07 | 0.11 | 61.31 | 61.31 | 61.31 | 1111 |
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
