Premium
Optimize Strategy Index ETF (OPTZ)
NASDAQ
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 | 0.2945 | 0.983305509182 | 29.95 | 31 | 29.6 | 13958 | 29.78371895 | SP |
| 4 | -1.0455 | -3.34132310642 | 31.29 | 31.72 | 29.6 | 6833 | 30.511213 | SP |
| 12 | 2.0845 | 7.40234375 | 28.16 | 31.76 | 28.16 | 7623 | 29.90668368 | SP |
| 26 | 3.6295 | 13.6370467781 | 26.615 | 31.76 | 25.29 | 10029 | 28.09599641 | SP |
| 52 | 4.8145 | 18.9323633504 | 25.43 | 31.76 | 25.0501 | 40312 | 26.52481657 | SP |
| 156 | 4.8145 | 18.9323633504 | 25.43 | 31.76 | 25.0501 | 40312 | 26.52481657 | SP |
| 260 | 4.8145 | 18.9323633504 | 25.43 | 31.76 | 25.0501 | 40312 | 26.52481657 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 30.2445 | 0.16 | 0.52 | 30.09 | 30.28 | 30.07 | 3950 |
| 1734996900 | 30.0892 | 0.1 | 0.35 | 30.04 | 31 | 29.89 | 2118 |
| 1734737700 | 29.9843 | 0.3 | 1.03 | 30.25 | 30.38 | 29.9843 | 8854 |
| 1734651300 | 29.68 | -0.02 | -0.08 | 29.95 | 29.95 | 29.6 | 40909 |
| 1734564900 | 29.7045 | -1.06 | -3.46 | 30.8358 | 30.97 | 29.61 | 2833 |
| 1734478500 | 30.7693 | -0.23 | -0.73 | 30.75 | 30.83 | 30.7028 | 9688 |
| 1734392100 | 30.9945 | 0.1 | 0.34 | 31.07 | 31.07 | 30.9945 | 797 |
| 1734132900 | 30.89 | -0.13 | -0.43 | 30.86 | 30.9 | 30.85 | 2875 |
| 1734046500 | 31.0237 | -0.21 | -0.66 | 31.18 | 31.18 | 30.98 | 1632 |
| 1733960100 | 31.231 | 0.32 | 1.04 | 31.18 | 31.2401 | 31.17 | 20077 |
| 1733873700 | 30.91 | -0.23 | -0.74 | 31.115 | 31.115 | 30.91 | 1305 |
| 1733787300 | 31.14 | -0.39 | -1.24 | 31.29 | 31.3201 | 31.14 | 6082 |
| 1733528100 | 31.5296 | 0.14 | 0.46 | 31.605 | 31.64 | 31.5296 | 1300 |
| 1733441700 | 31.385 | -0.34 | -1.06 | 31.52 | 31.63 | 31.385 | 17265 |
| 1733355300 | 31.72 | 0.34 | 1.07 | 31.72 | 31.72 | 31.72 | 10 |
| 1733268900 | 31.3846 | -0.03 | -0.08 | 31.291 | 31.43 | 31.291 | 2683 |
| 1733182500 | 31.41 | 0.16 | 0.51 | 31.29 | 31.4438 | 31.29 | 436 |
| 1732917840 | 31.2506 | 0.14 | 0.45 | 31.29 | 31.29 | 31.2506 | 187 |
| 1732750500 | 31.11 | -0.09 | -0.30 | 31.76 | 31.76 | 30.96 | 19079 |
| 1732664100 | 31.203 | -0.06 | -0.18 | 31.2 | 31.203 | 31.17 | 9190 |
| 1732577700 | 31.26 | 0.22 | 0.71 | 31.34 | 31.37 | 31.26 | 6845 |
| 1732318500 | 31.0396 | 0.41 | 1.35 | 30.87 | 31.05 | 30.87 | 41463 |
| 1732232100 | 30.625 | 0.39 | 1.27 | 30.5538 | 30.64 | 30.5538 | 566 |
| 1732145700 | 30.24 | 0.2 | 0.67 | 30.06 | 30.24 | 30.06 | 1346 |
| 1732059300 | 30.04 | -0.06 | -0.20 | 29.7424 | 30.05 | 29.7424 | 1071 |
| 1731972900 | 30.1 | 0.29 | 0.97 | 29.94 | 30.12 | 29.94 | 2279 |
| 1731713700 | 29.81 | -0.51 | -1.67 | 29.93 | 29.93 | 29.81 | 234 |
| 1731627300 | 30.3159 | -0.3 | -0.99 | 30.405 | 30.449 | 30.3159 | 1591 |
| 1731540900 | 30.62 | -0.15 | -0.48 | 30.8601 | 30.8601 | 30.585 | 2346 |
| 1731454500 | 30.7676 | -0.39 | -1.25 | 30.79 | 30.8099 | 30.73 | 8499 |
| 1731368100 | 31.1562 | 0.5 | 1.62 | 31.0591 | 31.1562 | 31 | 4920 |
| 1731108900 | 30.66 | 0.11 | 0.36 | 30.5 | 30.78 | 30.5 | 4412 |
| 1731022500 | 30.55 | 0.36 | 1.19 | 30.55 | 30.55 | 30.52 | 748 |
| 1730936100 | 30.19 | 0.86 | 2.93 | 30.23 | 30.26 | 30.19 | 702 |
| 1730849700 | 29.33 | 0.44 | 1.52 | 29.17 | 29.33 | 29.14 | 7250 |
| 1730763300 | 28.8917 | 0.09 | 0.31 | 28.845 | 29.03 | 28.81 | 3471 |
| 1730500500 | 28.802 | 0.09 | 0.32 | 28.802 | 28.802 | 28.802 | 0 |
| 1730414100 | 28.71 | -0.36 | -1.22 | 28.99 | 28.99 | 28.68 | 12711 |
| 1730327700 | 29.0653 | -0.29 | -1.00 | 29.16 | 29.2581 | 29.0653 | 8187 |
| 1730241300 | 29.36 | 0.25 | 0.86 | 29.264 | 29.36 | 29.26 | 7294 |
| 1730154900 | 29.1085 | 0.26 | 0.90 | 29.18 | 29.18 | 29.1085 | 74 |
| 1729895700 | 28.85 | 0.12 | 0.41 | 28.91 | 28.91 | 28.81 | 2424 |
| 1729809300 | 28.7319 | 0.12 | 0.41 | 28.8 | 28.8 | 28.69 | 3056 |
| 1729722900 | 28.6154 | -0.24 | -0.85 | 28.6154 | 28.6154 | 28.6154 | 0 |
| 1729636500 | 28.86 | -0.21 | -0.74 | 28.91 | 28.95 | 28.86 | 5184 |
| 1729550100 | 29.0742 | -0.17 | -0.57 | 28.985 | 29.12 | 28.985 | 71459 |
| 1729290900 | 29.24 | 0.01 | 0.03 | 29.3 | 29.3 | 29.24 | 12912 |
| 1729204500 | 29.23 | 0.04 | 0.14 | 29.32 | 29.32 | 29.16 | 19415 |
| 1729118100 | 29.19 | 0.21 | 0.73 | 29 | 29.2 | 28.99 | 30874 |
| 1729031700 | 28.9794 | -0.24 | -0.83 | 29.2 | 29.2672 | 28.93 | 6486 |
| 1728945300 | 29.2227 | 0.21 | 0.71 | 29.18 | 29.2227 | 29.16 | 400 |
| 1728686100 | 29.0159 | 0.35 | 1.24 | 29 | 29.0159 | 29 | 882 |
| 1728599700 | 28.6609 | -0.05 | -0.17 | 28.589 | 28.6609 | 28.56 | 903 |
| 1728513300 | 28.7096 | 0.18 | 0.62 | 28.63 | 28.77 | 28.63 | 3478 |
| 1728426900 | 28.534 | 0.32 | 1.15 | 28.48 | 28.534 | 28.48 | 150 |
| 1728340500 | 28.21 | -0.43 | -1.50 | 28.54 | 28.54 | 28.21 | 8088 |
| 1728081300 | 28.64 | 0.48 | 1.70 | 28.51 | 28.64 | 28.385 | 9146 |
| 1727994900 | 28.16 | -0.15 | -0.53 | 28.16 | 28.16 | 28.16 | 6 |
| 1727908500 | 28.3109 | 0.06 | 0.20 | 28.14 | 28.37 | 28.14 | 483 |
| 1727822100 | 28.2549 | -0.37 | -1.28 | 28.23 | 28.2549 | 28.23 | 2995 |
| 1727735520 | 28.62 | 0.04 | 0.14 | 28.5387 | 28.66 | 28.5387 | 1661 |
| 1727476500 | 28.58 | -0.02 | -0.07 | 28.7 | 28.7342 | 28.58 | 13492 |
| 1727390100 | 28.6 | 0.39 | 1.40 | 28.55 | 28.6 | 28.4 | 7742 |
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
