Premium
Optimize Strategy Index ETF (OPTZ)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.6858 | 8.17976031957 | 45.06 | 48.9399 | 45.06 | 1417 | 47.82019661 | SP |
| 4 | 5.6658 | 13.151810585 | 43.08 | 48.9399 | 43.08 | 1736 | 46.00790559 | SP |
| 12 | 12.1958 | 33.3674418605 | 36.55 | 48.9399 | 34.8 | 5435 | 41.34730654 | SP |
| 26 | 12.3658 | 33.9906542056 | 36.38 | 48.9399 | 34.8 | 7793 | 38.80268717 | SP |
| 52 | 19.2458 | 65.24 | 29.5 | 48.9399 | 29.04 | 6159 | 36.88686818 | SP |
| 156 | 23.3158 | 91.6861974046 | 25.43 | 48.9399 | 23.25 | 17335 | 28.2942688 | SP |
| 260 | 23.3158 | 91.6861974046 | 25.43 | 48.9399 | 23.25 | 17335 | 28.2942688 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1781822100 | 48.7458 | 1.28 | 2.70 | 48.05 | 48.83 | 48.05 | 1162 |
| 1781735700 | 47.4658 | -0.23 | -0.48 | 47.71 | 48.4899 | 47.4658 | 2566 |
| 1781649300 | 47.6957 | -0.77 | -1.59 | 48.55 | 48.93 | 47.6957 | 2151 |
| 1781562900 | 48.4667 | 1.07 | 2.26 | 47.92 | 48.9399 | 47.92 | 2126 |
| 1781303700 | 47.3958 | 0.84 | 1.81 | 46.68 | 47.3958 | 46.68 | 133 |
| 1781217300 | 46.5513 | 1.82 | 4.07 | 45.06 | 46.5513 | 45.06 | 111 |
| 1781130900 | 44.7323 | -0.68 | -1.49 | 44.97 | 44.97 | 44.7323 | 304 |
| 1781044500 | 45.4107 | -0.2 | -0.45 | 45.97 | 46.25 | 43.91 | 3633 |
| 1780958100 | 45.6149 | 0.81 | 1.80 | 45.12 | 46.03 | 45.12 | 3425 |
| 1780698900 | 44.8073 | -2.47 | -5.23 | 46.48 | 46.48 | 44.8073 | 233 |
| 1780612500 | 47.2813 | -0.11 | -0.24 | 46.665 | 47.2813 | 46.665 | 480 |
| 1780526100 | 47.3957 | 0.17 | 0.36 | 47.23 | 47.3957 | 46.76 | 1954 |
| 1780439700 | 47.2239 | 1.02 | 2.22 | 46.31 | 47.225 | 46.31 | 1450 |
| 1780353300 | 46.2005 | 0.33 | 0.72 | 45.65 | 46.2005 | 45.65 | 2254 |
| 1780094100 | 45.8724 | -0.07 | -0.14 | 46.27 | 46.27 | 45.77 | 717 |
| 1780007700 | 45.9383 | 0.28 | 0.61 | 45.68 | 46.165 | 45.29 | 1524 |
| 1779921300 | 45.6603 | -0.01 | -0.02 | 45.99 | 45.99 | 45.38 | 591 |
| 1779834900 | 45.6678 | 1.02 | 2.29 | 45.07 | 45.6678 | 45.07 | 914 |
| 1779489300 | 44.6434 | 0.55 | 1.24 | 44.09 | 44.6434 | 44.09 | 4811 |
| 1779402900 | 44.0959 | 0.8 | 1.86 | 43.08 | 44.1099 | 43.08 | 3607 |
| 1779316500 | 43.2911 | 0.87 | 2.06 | 42.63 | 43.2911 | 42.63 | 489 |
| 1779230100 | 42.4187 | -0.33 | -0.77 | 42.75 | 42.76 | 42.1201 | 9240 |
| 1779143700 | 42.7495 | -0.63 | -1.45 | 43.38 | 43.38 | 42.61 | 14656 |
| 1778884500 | 43.3792 | -0.83 | -1.87 | 43.39 | 43.595 | 43.375 | 2515 |
| 1778798100 | 44.208 | 0.04 | 0.08 | 44.12 | 44.3199 | 44.12 | 1836 |
| 1778711700 | 44.172 | 0.37 | 0.84 | 44.37 | 44.37 | 43.91 | 2345 |
| 1778625300 | 43.8059 | -0.5 | -1.12 | 44.015 | 44.015 | 43.01 | 57491 |
| 1778538900 | 44.3017 | 0.34 | 0.77 | 44.02 | 44.45 | 44.02 | 6903 |
| 1778279700 | 43.962 | 0.9 | 2.08 | 43.52 | 43.962 | 43.52 | 3126 |
| 1778193300 | 43.0653 | -0.65 | -1.49 | 44.53 | 44.53 | 42.83 | 3021 |
| 1778106900 | 43.7187 | 0.76 | 1.78 | 43.475 | 43.7187 | 43.325 | 615 |
| 1778020500 | 42.9543 | 0.76 | 1.80 | 42 | 43 | 42 | 4540 |
| 1777934100 | 42.1936 | -0.04 | -0.09 | 42.26 | 42.65 | 42.17 | 2127 |
| 1777674900 | 42.2309 | 0.32 | 0.77 | 41.87 | 42.29 | 41.87 | 3848 |
| 1777588500 | 41.9067 | 1.05 | 2.57 | 41.33 | 41.9067 | 41.05 | 3108 |
| 1777502100 | 40.8547 | 0.05 | 0.13 | 41.16 | 41.16 | 40.79 | 7330 |
| 1777415700 | 40.8003 | -0.7 | -1.70 | 40.935 | 40.935 | 40.74 | 1201 |
| 1777329300 | 41.5043 | -0.24 | -0.57 | 41.74 | 41.74 | 41.36 | 12404 |
| 1777070100 | 41.7409 | 0.46 | 1.11 | 41.57 | 41.85 | 41.57 | 3623 |
| 1776983700 | 41.2831 | -0.31 | -0.75 | 41.47 | 41.47 | 40.76 | 450 |
| 1776897300 | 41.5947 | 0.14 | 0.33 | 41.89 | 41.89 | 41.52 | 5776 |
| 1776810900 | 41.4594 | -0.24 | -0.58 | 41.77 | 41.975 | 41.4594 | 878 |
| 1776724500 | 41.7031 | 0.25 | 0.60 | 41.48 | 41.7031 | 41.38 | 5023 |
| 1776465300 | 41.4557 | 0.86 | 2.12 | 41.4 | 41.59 | 41.35 | 2709 |
| 1776378900 | 40.5969 | 0.28 | 0.70 | 40.33 | 40.5969 | 40.33 | 891 |
| 1776292500 | 40.316 | -0.09 | -0.23 | 40.38 | 40.38 | 40.01 | 30893 |
| 1776206100 | 40.4106 | 0.52 | 1.31 | 40.8 | 40.8 | 39.94 | 5822 |
| 1776119700 | 39.8871 | 0.69 | 1.76 | 39.01 | 39.8871 | 39.01 | 23113 |
| 1775860500 | 39.1978 | 0.07 | 0.18 | 39.31 | 39.37 | 39.15 | 4499 |
| 1775774100 | 39.1256 | 0.36 | 0.93 | 38.66 | 39.1256 | 38.66 | 1415 |
| 1775687700 | 38.764 | 1.45 | 3.88 | 38.88 | 38.88 | 38.68 | 5280 |
| 1775601300 | 37.3168 | 0.08 | 0.21 | 37 | 37.3168 | 37 | 4379 |
| 1775514900 | 37.2404 | 0.25 | 0.66 | 37 | 37.2404 | 37 | 5658 |
| 1775169300 | 36.9953 | 0.26 | 0.71 | 35.86 | 36.9953 | 35.86 | 327 |
| 1775082900 | 36.7345 | 0.54 | 1.51 | 36.51 | 36.99 | 36.51 | 277 |
| 1774996500 | 36.1896 | 1.38 | 3.97 | 35.28 | 36.1896 | 35.28 | 3624 |
| 1774910100 | 34.8071 | -0.71 | -1.99 | 35.9 | 35.9 | 34.8 | 9694 |
| 1774650900 | 35.5135 | -0.51 | -1.42 | 35.78 | 35.795 | 35.4301 | 12092 |
| 1774564500 | 36.0259 | -1 | -2.70 | 36.55 | 36.55 | 36.0259 | 19015 |
| 1774478100 | 37.0268 | 0.23 | 0.61 | 37.075 | 37.075 | 36.87 | 696 |
| 1774391700 | 36.8006 | 0.24 | 0.66 | 36.23 | 37.4 | 36.23 | 49652 |
| 1774305300 | 36.56 | 0.52 | 1.44 | 36.7 | 37.62 | 36.52 | 52287 |
| 1774046100 | 36.0394 | -0.75 | -2.05 | 36.69 | 36.69 | 36.0394 | 231 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
