Premium
Kurv Yield Premium Strategy Netflix NFLX ETF (NFLP)
AMEX
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0855 | -5.64776274714 | 19.22 | 19.32 | 17.96 | 3332 | 18.67013134 | SP |
| 4 | -2.3555 | -11.4958516349 | 20.49 | 20.85 | 17.4662 | 4997 | 18.9806352 | SP |
| 12 | -8.4055 | -31.6710625471 | 26.54 | 26.54 | 17.4662 | 4080 | 21.57861155 | SP |
| 26 | -8.0455 | -30.7314744079 | 26.18 | 30.09 | 17.4662 | 6526 | 24.86584226 | SP |
| 52 | -21.3655 | -54.0898734177 | 39.5 | 40.3994 | 17.4662 | 6894 | 29.71495186 | SP |
| 156 | -6.8855 | -27.5199840128 | 25.02 | 42.57 | 17.4662 | 5360 | 32.57291634 | SP |
| 260 | -6.8855 | -27.5199840128 | 25.02 | 42.57 | 17.4662 | 5360 | 32.57291634 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722600 | 18.1345 | -0.6 | -3.21 | 18.78 | 18.78 | 17.96 | 3736 |
| 1783636200 | 18.736 | -0.07 | -0.37 | 18.31 | 18.74 | 18.28 | 4876 |
| 1783549800 | 18.8051 | -0.13 | -0.70 | 18.995 | 18.995 | 18.6679 | 1066 |
| 1783463400 | 18.9374 | 0.09 | 0.47 | 19.31 | 19.32 | 18.9374 | 3234 |
| 1783377000 | 18.8494 | -0.5 | -2.60 | 19.22 | 19.22 | 18.82 | 3747 |
| 1783031400 | 19.3518 | 0.99 | 5.42 | 18.63 | 19.4873 | 18.63 | 6064 |
| 1782945000 | 18.357 | 0.71 | 4.02 | 18.08 | 18.357 | 18.06 | 2580 |
| 1782858600 | 17.6477 | -0.6 | -3.29 | 18.12 | 18.12 | 17.6477 | 4146 |
| 1782772200 | 18.2484 | -0.02 | -0.10 | 18.4 | 18.64 | 18.2484 | 3308 |
| 1782513000 | 18.2671 | 0.8 | 4.59 | 17.66 | 18.51 | 17.66 | 5658 |
| 1782426600 | 17.4662 | -0.22 | -1.22 | 17.55 | 17.91 | 17.4662 | 3148 |
| 1782340200 | 17.6823 | -0.68 | -3.69 | 17.96 | 18.07 | 17.64 | 4840 |
| 1782253800 | 18.36 | 0.02 | 0.12 | 18.35 | 18.55 | 18.295 | 4869 |
| 1782167400 | 18.3378 | -1.31 | -6.68 | 19.49 | 19.49 | 18.1 | 6096 |
| 1781821800 | 19.65 | 0.15 | 0.76 | 19.49 | 19.66 | 19.27 | 7135 |
| 1781735400 | 19.5025 | -0.57 | -2.83 | 19.85 | 19.86 | 19.48 | 5966 |
| 1781649000 | 20.07 | -0.73 | -3.49 | 20.85 | 20.85 | 19.75 | 12021 |
| 1781562600 | 20.7957 | 0.31 | 1.52 | 20.49 | 20.7957 | 20.49 | 7451 |
| 1781303400 | 20.4852 | -0.26 | -1.27 | 20.74 | 20.75 | 20.26 | 2124 |
| 1781217000 | 20.7482 | -0.23 | -1.10 | 20.81 | 20.81 | 20.43 | 3903 |
| 1781130600 | 20.9788 | 0.12 | 0.57 | 20.8 | 20.9788 | 20.76 | 535 |
| 1781044200 | 20.8602 | -0.31 | -1.49 | 21 | 21 | 20.8602 | 3523 |
| 1780957800 | 21.1748 | 0.2 | 0.94 | 20.78 | 21.1748 | 20.76 | 2694 |
| 1780698600 | 20.9776 | 0.1 | 0.46 | 20.97 | 21.11 | 20.73 | 2053 |
| 1780612200 | 20.8823 | -0.03 | -0.13 | 21.35 | 21.35 | 20.84 | 2453 |
| 1780525800 | 20.9105 | -0.52 | -2.43 | 21.25 | 21.25 | 20.82 | 3772 |
| 1780439400 | 21.4303 | -0.74 | -3.36 | 22 | 22.17 | 21.4303 | 5822 |
| 1780353000 | 22.1749 | -0.14 | -0.62 | 22.2 | 22.485 | 22.04 | 9330 |
| 1780093800 | 22.3128 | -0 | -0.02 | 22.35 | 22.35 | 22.18 | 2917 |
| 1780007400 | 22.317 | -0.32 | -1.41 | 22.51 | 22.51 | 22.1609 | 3491 |
| 1779921000 | 22.636 | -0.38 | -1.66 | 22.4 | 22.9 | 22.4 | 3426 |
| 1779834600 | 23.0175 | -0.26 | -1.11 | 23.31 | 23.31 | 22.98 | 2599 |
| 1779489000 | 23.2748 | -0.23 | -0.96 | 23.53 | 23.53 | 23.23 | 1349 |
| 1779402600 | 23.5013 | 0.29 | 1.26 | 23.11 | 23.74 | 23.08 | 4207 |
| 1779316200 | 23.21 | -0.3 | -1.27 | 23.19 | 23.27 | 23.16 | 3162 |
| 1779229800 | 23.5088 | -0.07 | -0.31 | 23.65 | 23.97 | 23.43 | 1272 |
| 1779143400 | 23.5811 | 0.72 | 3.16 | 22.79 | 23.595 | 22.79 | 1828 |
| 1778884200 | 22.8596 | 0.03 | 0.14 | 22.98 | 23.01 | 22.83 | 1007 |
| 1778797800 | 22.8267 | -0.22 | -0.94 | 23.01 | 23.26 | 22.8267 | 3419 |
| 1778711400 | 23.0439 | -0 | -0.00 | 22.79 | 23.285 | 22.79 | 3618 |
| 1778625000 | 23.0442 | 0.62 | 2.76 | 22.5 | 23.44 | 22.5 | 1875 |
| 1778538600 | 22.4259 | -0.62 | -2.71 | 22.78 | 22.9 | 22.39 | 6872 |
| 1778279400 | 23.05 | -0.18 | -0.79 | 23.12 | 23.12 | 22.98 | 4058 |
| 1778193000 | 23.2341 | -0 | -0.00 | 23.29 | 23.57 | 23.2341 | 3131 |
| 1778106600 | 23.2343 | 0.11 | 0.50 | 23 | 23.2343 | 22.85 | 3651 |
| 1778020200 | 23.1197 | -1.04 | -4.31 | 24.19 | 24.19 | 23.1 | 6731 |
| 1777933800 | 24.16 | -0.35 | -1.42 | 24.42 | 24.485 | 24.16 | 3948 |
| 1777674600 | 24.508 | -0.51 | -2.05 | 25.32 | 25.32 | 24.495 | 2581 |
| 1777588200 | 25.0202 | 0.49 | 1.98 | 24.22 | 25.0202 | 24.16 | 3752 |
| 1777501800 | 24.5341 | -0.32 | -1.30 | 24.3 | 24.575 | 24.3 | 824 |
| 1777415400 | 24.857 | 0.24 | 0.99 | 24.52 | 24.88 | 24.26 | 2813 |
| 1777329000 | 24.613 | -0.31 | -1.23 | 24.68 | 24.99 | 24.613 | 2592 |
| 1777069800 | 24.9193 | -0.17 | -0.66 | 24.985 | 25.08 | 24.815 | 5185 |
| 1776983400 | 25.0856 | -0.1 | -0.40 | 25.37 | 25.5 | 24.8101 | 9608 |
| 1776897000 | 25.1851 | 0.21 | 0.82 | 25.21 | 25.38 | 25.0826 | 3561 |
| 1776810600 | 24.9796 | -0.81 | -3.14 | 25.54 | 25.71 | 24.9796 | 6480 |
| 1776724200 | 25.789 | -0.73 | -2.74 | 26.54 | 26.54 | 25.46 | 6439 |
| 1776465000 | 26.5144 | -3.22 | -10.83 | 26.29 | 26.88 | 26.2 | 16832 |
| 1776378600 | 29.7359 | -0.05 | -0.18 | 29.49 | 30.09 | 29.49 | 72749 |
| 1776292200 | 29.79 | 0.43 | 1.46 | 29.35 | 29.79 | 29.22 | 2741 |
| 1776205800 | 29.36 | 0.97 | 3.42 | 28.53 | 29.36 | 28.38 | 3439 |
| 1776119400 | 28.39 | -0.01 | -0.03 | 28.39 | 28.52 | 28.15 | 87041 |
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.
