Premium
Optimix Investment Funds Nv (OPTMF)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.32 | -0.810947795236 | 39.46 | 39.5 | 39.14 | 1460 | 39.47859712 | DE |
| 4 | 0.26 | 0.668724279835 | 38.88 | 39.5 | 38.83 | 997 | 39.24975375 | DE |
| 12 | 1.17 | 3.08138003687 | 37.97 | 39.54 | 37.97 | 1713 | 39.01278943 | DE |
| 26 | 1.93 | 5.18677774792 | 37.21 | 39.54 | 36.38 | 1240 | 38.56897609 | DE |
| 52 | 3.24 | 9.02506963788 | 35.9 | 39.54 | 35.9 | 1725 | 37.65646967 | DE |
| 156 | 1.49 | 3.95750332005 | 37.65 | 39.54 | 33.33 | 2627 | 35.60515757 | DE |
| 260 | 6.48 | 19.8407838334 | 32.66 | 39.54 | 26.53 | 2949 | 34.55592114 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737999000 | 39.5 | 0 | 0.00 | 39.5 | 39.5 | 39.5 | 1035 |
| 1737739800 | 39.5 | 0.03 | 0.08 | 39.5 | 39.5 | 39.5 | 1484 |
| 1737653400 | 39.47 | 0.01 | 0.03 | 39.47 | 39.47 | 39.47 | 781 |
| 1737567000 | 39.46 | 0.07 | 0.18 | 39.46 | 39.46 | 39.46 | 2538 |
| 1737480600 | 39.39 | 0 | 0.00 | 39.39 | 39.39 | 39.39 | 0 |
| 1737394200 | 39.39 | 0.16 | 0.41 | 39.39 | 39.39 | 39.39 | 363 |
| 1737135000 | 39.23 | 0 | 0.00 | 39.23 | 39.23 | 39.23 | 1444 |
| 1737048600 | 39.23 | 0.4 | 1.03 | 39.23 | 39.23 | 39.23 | 15 |
| 1736962200 | 38.83 | -0.07 | -0.18 | 38.83 | 38.83 | 38.83 | 674 |
| 1736875800 | 38.9 | -0.07 | -0.18 | 38.9 | 38.9 | 38.9 | 1 |
| 1736789400 | 38.97 | -0.08 | -0.20 | 38.97 | 38.97 | 38.97 | 1 |
| 1736530200 | 39.05 | -0.01 | -0.03 | 39.05 | 39.05 | 39.05 | 1 |
| 1736443800 | 39.06 | -0.06 | -0.15 | 39.06 | 39.06 | 39.06 | 280 |
| 1736357400 | 39.12 | -0.13 | -0.33 | 39.12 | 39.12 | 39.12 | 2193 |
| 1736271000 | 39.25 | 0.03 | 0.08 | 39.25 | 39.25 | 39.25 | 1 |
| 1736184600 | 39.22 | -0.01 | -0.03 | 39.22 | 39.22 | 39.22 | 1547 |
| 1735925400 | 39.23 | 0.33 | 0.85 | 39.23 | 39.23 | 39.23 | 3833 |
| 1735839000 | 38.9 | 0.02 | 0.05 | 38.9 | 38.9 | 38.9 | 1756 |
| 1735666200 | 38.88 | -0.13 | -0.33 | 38.88 | 38.88 | 38.88 | 2 |
| 1735579800 | 39.01 | -0.03 | -0.08 | 39.01 | 39.01 | 39.01 | 893 |
| 1735320600 | 39.04 | 0.12 | 0.31 | 39.04 | 39.04 | 39.04 | 51 |
| 1735061400 | 38.92 | 0.08 | 0.21 | 38.92 | 38.92 | 38.92 | 44570 |
| 1734975000 | 38.84 | -0.03 | -0.08 | 38.84 | 38.84 | 38.84 | 1 |
| 1734715800 | 38.87 | -0.34 | -0.87 | 38.87 | 38.87 | 38.87 | 756 |
| 1734629400 | 39.21 | 0.14 | 0.36 | 39.21 | 39.21 | 39.21 | 1 |
| 1734543000 | 39.07 | -0.15 | -0.38 | 39.07 | 39.07 | 39.07 | 2326 |
| 1734456600 | 39.22 | 0.03 | 0.08 | 39.22 | 39.22 | 39.22 | 1549 |
| 1734370200 | 39.19 | -0.19 | -0.48 | 39.19 | 39.19 | 39.19 | 1 |
| 1734111000 | 39.38 | -0.16 | -0.40 | 39.38 | 39.38 | 39.38 | 380 |
| 1734024600 | 39.54 | 0.04 | 0.10 | 39.54 | 39.54 | 39.54 | 4580 |
| 1733938200 | 39.5 | 0.1 | 0.25 | 39.5 | 39.5 | 39.5 | 126 |
| 1733851800 | 39.4 | 0.12 | 0.31 | 39.4 | 39.4 | 39.4 | 1 |
| 1733765400 | 39.28 | -0.05 | -0.13 | 39.28 | 39.28 | 39.28 | 254 |
| 1733506200 | 39.33 | -0.01 | -0.03 | 39.33 | 39.33 | 39.33 | 1 |
| 1733419800 | 39.34 | 0.06 | 0.15 | 39.34 | 39.34 | 39.34 | 1795 |
| 1733333400 | 39.28 | 0.01 | 0.03 | 39.28 | 39.28 | 39.28 | 1075 |
| 1733247000 | 39.27 | 0.21 | 0.54 | 39.27 | 39.27 | 39.27 | 386 |
| 1733160600 | 39.06 | 0.16 | 0.41 | 39.06 | 39.06 | 39.06 | 1075 |
| 1732901400 | 38.9 | 0.08 | 0.21 | 38.9 | 38.9 | 38.9 | 1160 |
| 1732815000 | 38.82 | -0.2 | -0.51 | 38.82 | 38.82 | 38.82 | 3855 |
| 1732728600 | 39.02 | -0.11 | -0.28 | 39.02 | 39.02 | 39.02 | 126 |
| 1732642200 | 39.13 | -0.09 | -0.23 | 39.13 | 39.13 | 39.13 | 3338 |
| 1732555800 | 39.22 | 0.35 | 0.90 | 39.22 | 39.22 | 39.22 | 1 |
| 1732296600 | 38.87 | 0.16 | 0.41 | 38.87 | 38.87 | 38.87 | 1 |
| 1732210200 | 38.71 | 0.08 | 0.21 | 38.71 | 38.71 | 38.71 | 421 |
| 1732123800 | 38.63 | 0.01 | 0.03 | 38.63 | 38.63 | 38.63 | 1440 |
| 1732037400 | 38.62 | 0.07 | 0.18 | 38.62 | 38.62 | 38.62 | 1 |
| 1731951000 | 38.55 | -0.13 | -0.34 | 38.55 | 38.55 | 38.55 | 1 |
| 1731691800 | 38.68 | 0.06 | 0.16 | 38.68 | 38.68 | 38.68 | 1 |
| 1731605400 | 38.62 | -0.03 | -0.08 | 38.62 | 38.62 | 38.62 | 556 |
| 1731519000 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1731432600 | 38.65 | 0 | 0.00 | 38.65 | 38.65 | 38.65 | 0 |
| 1731346200 | 38.65 | -0.02 | -0.05 | 38.65 | 38.65 | 38.65 | 791 |
| 1731087000 | 38.67 | 0.23 | 0.60 | 38.67 | 38.67 | 38.67 | 207 |
| 1731000600 | 38.44 | 0.39 | 1.02 | 38.44 | 38.44 | 38.44 | 985 |
| 1730914200 | 38.05 | 0.08 | 0.21 | 38.05 | 38.05 | 38.05 | 1060 |
| 1730827800 | 37.97 | -0.17 | -0.45 | 37.97 | 37.97 | 37.97 | 814 |
| 1730741400 | 38.14 | 0.1 | 0.26 | 38.14 | 38.14 | 38.14 | 1 |
| 1730482200 | 38.04 | -0.32 | -0.83 | 38.04 | 38.04 | 38.04 | 1 |
| 1730395800 | 38.36 | -0.1 | -0.26 | 38.36 | 38.36 | 38.36 | 1 |
| 1730309400 | 38.46 | -0.11 | -0.29 | 38.46 | 38.46 | 38.46 | 710 |
| 1730223000 | 38.57 | 0 | 0.00 | 38.57 | 38.57 | 38.57 | 2 |
| 1730136600 | 38.57 | 0.16 | 0.42 | 38.57 | 38.57 | 38.57 | 697 |
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
