Premium
Kurv Yield Premium Strategy Netflix NFLX ETF (NFLP)
AMEX
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 | -3.8128 | -9.39576145885 | 40.58 | 40.58 | 37.04 | 15703 | 37.85225243 | SP |
| 4 | 1.3472 | 3.80350084698 | 35.42 | 40.58 | 35.42 | 12735 | 37.18191339 | SP |
| 12 | 1.0172 | 2.84531468531 | 35.75 | 40.58 | 32.0023 | 9703 | 36.00318407 | SP |
| 26 | 5.8272 | 18.8338720103 | 30.94 | 40.58 | 30.1658 | 5728 | 35.35007848 | SP |
| 52 | 5.6472 | 18.146529563 | 31.12 | 40.58 | 28 | 3634 | 34.33539126 | SP |
| 156 | 11.7472 | 46.9512390088 | 25.02 | 40.58 | 25.01 | 2898 | 33.98269639 | SP |
| 260 | 11.7472 | 46.9512390088 | 25.02 | 40.58 | 25.01 | 2898 | 33.98269639 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740439800 | 36.7672 | -0.37 | -1.00 | 37.43 | 37.53 | 36.595 | 25806 |
| 1740180600 | 37.1381 | -0.73 | -1.92 | 38.01 | 38.01 | 37.11 | 14288 |
| 1740094200 | 37.8667 | -0.46 | -1.20 | 38.37 | 38.37 | 37.6 | 14141 |
| 1740007800 | 38.3257 | 0.27 | 0.70 | 38.03 | 38.37 | 37.84 | 10725 |
| 1739921400 | 38.0603 | -0.7 | -1.81 | 40.58 | 40.58 | 37.82 | 23657 |
| 1739575800 | 38.76 | 0.48 | 1.24 | 38.37 | 38.87 | 38.305 | 8100 |
| 1739489400 | 38.2839 | 0.48 | 1.28 | 37.92 | 38.37 | 37.75 | 8003 |
| 1739403000 | 37.8002 | 0.55 | 1.46 | 37.23 | 37.83 | 37.12 | 5771 |
| 1739316600 | 37.255 | -0.57 | -1.52 | 37.66 | 37.66 | 37.0902 | 7958 |
| 1739230200 | 37.8293 | 0.49 | 1.31 | 37.7 | 37.9 | 37.49 | 11300 |
| 1738971000 | 37.3407 | -0.03 | -0.09 | 37.31 | 37.8 | 37.26 | 12709 |
| 1738884600 | 37.3729 | 0.1 | 0.27 | 37.1 | 37.3729 | 37.09 | 12534 |
| 1738798200 | 37.2711 | 0.5 | 1.36 | 36.6 | 37.32 | 36.57 | 17482 |
| 1738711800 | 36.7703 | 0.47 | 1.29 | 36.45 | 37.1597 | 36.3499 | 22685 |
| 1738625400 | 36.3031 | 0.07 | 0.18 | 36.15 | 36.43 | 36.055 | 24537 |
| 1738366200 | 36.2364 | 0.11 | 0.29 | 36.23 | 36.53 | 36.15 | 14622 |
| 1738279800 | 36.1306 | -0.03 | -0.08 | 36.37 | 36.4889 | 36.09 | 9091 |
| 1738193400 | 36.1596 | 0.06 | 0.17 | 36.25 | 36.25 | 36 | 6495 |
| 1738107000 | 36.1 | 0.12 | 0.33 | 36.03 | 36.2 | 35.88 | 10338 |
| 1738020600 | 35.9812 | -0.05 | -0.15 | 35.42 | 36.23 | 35.42 | 7524 |
| 1737761400 | 36.0347 | -0.31 | -0.86 | 36.165 | 36.24 | 35.94 | 14972 |
| 1737675000 | 36.3469 | 0 | 0.00 | 36.3469 | 36.3469 | 36.3469 | 0 |
| 1737588600 | 36.3469 | 2.84 | 8.46 | 37.13 | 37.13 | 36.3469 | 33933 |
| 1737502200 | 33.5109 | 0.47 | 1.43 | 33.4 | 33.65 | 33.0788 | 30032 |
| 1737156600 | 33.04 | 0.49 | 1.52 | 32.99 | 33.275 | 32.95 | 17865 |
| 1737070200 | 32.5464 | -0.22 | -0.66 | 33.155 | 33.36 | 32.5464 | 967 |
| 1736983800 | 32.7618 | 0.76 | 2.37 | 32.36 | 32.88 | 32.33 | 3657 |
| 1736897400 | 32.0023 | -0.49 | -1.50 | 32.71 | 32.71 | 32.0023 | 3696 |
| 1736811000 | 32.4881 | 0.08 | 0.24 | 32.27 | 32.5901 | 32.1928 | 5851 |
| 1736551800 | 32.4099 | -1.36 | -4.03 | 33.299999 | 33.299999 | 32.33 | 9278 |
| 1736379000 | 33.7713 | -0.18 | -0.52 | 34.15 | 34.15 | 33.7101 | 8799 |
| 1736292600 | 33.9491 | -0.04 | -0.12 | 33.96 | 34.05 | 33.7 | 5407 |
| 1736206200 | 33.9906 | -0.11 | -0.31 | 34.24 | 34.24 | 33.7 | 3711 |
| 1735947000 | 34.0979 | -0.06 | -0.18 | 34.35 | 34.4 | 33.9966 | 5072 |
| 1735860600 | 34.1577 | -0.12 | -0.34 | 34 | 34.52 | 33.79 | 11293 |
| 1735687800 | 34.273 | -0.33 | -0.95 | 34.53 | 34.55 | 34.258 | 5094 |
| 1735601400 | 34.6 | -0.25 | -0.72 | 34.55 | 34.81 | 34.265 | 6899 |
| 1735342200 | 34.852 | -0.59 | -1.66 | 35.21 | 35.21 | 34.495 | 3955 |
| 1735255800 | 35.4395 | -0.31 | -0.87 | 35.47 | 35.5692 | 35.155 | 10155 |
| 1735077840 | 35.75 | -0.27 | -0.76 | 35.2 | 35.75 | 35.05 | 5817 |
| 1734996600 | 36.023 | 0.12 | 0.33 | 36.25 | 36.25 | 35.75 | 6996 |
| 1734737400 | 35.9039 | 0.25 | 0.70 | 35.19 | 36.1268 | 35.19 | 3579 |
| 1734651000 | 35.6553 | 0.42 | 1.19 | 35.76 | 35.9887 | 35.6553 | 4346 |
| 1734564600 | 35.2366 | -1 | -2.77 | 36.31 | 36.31 | 35.19 | 6629 |
| 1734478200 | 36.2395 | -0.05 | -0.13 | 36.76 | 36.76 | 36.22 | 5258 |
| 1734391800 | 36.2874 | -0.01 | -0.03 | 36.4 | 36.5 | 36.2874 | 5953 |
| 1734132600 | 36.3 | -0.22 | -0.61 | 36.49 | 36.52 | 36.03 | 7453 |
| 1734046200 | 36.5224 | -0.38 | -1.02 | 37 | 37 | 36.51 | 5270 |
| 1733959800 | 36.9003 | 0.76 | 2.10 | 36.485 | 36.97 | 36.485 | 3850 |
| 1733873400 | 36.1397 | -0 | -0.01 | 36.18 | 36.45 | 36.11 | 5818 |
| 1733787000 | 36.1444 | -0.67 | -1.82 | 36.62 | 36.75 | 35.83 | 14152 |
| 1733527800 | 36.8161 | 0.46 | 1.25 | 36.175 | 36.82 | 36.175 | 7163 |
| 1733441400 | 36.36 | 0.24 | 0.66 | 36.28 | 36.61 | 36.1482 | 5433 |
| 1733355000 | 36.1203 | 0.34 | 0.95 | 35.14 | 36.2 | 35.14 | 5898 |
| 1733268600 | 35.7819 | 0.13 | 0.37 | 35.83 | 35.83 | 35.47 | 2020 |
| 1733182200 | 35.65 | 0.27 | 0.76 | 35.75 | 35.75 | 35.55 | 5743 |
| 1732917840 | 35.38 | 0.24 | 0.68 | 35.27 | 35.7699 | 35.2012 | 3520 |
| 1732750200 | 35.14 | 0.17 | 0.47 | 35.17 | 35.19 | 34.75 | 3084 |
| 1732663800 | 34.9739 | 0.21 | 0.61 | 34.86 | 35.2 | 34.86 | 3407 |
| 1732577400 | 34.7618 | -0.63 | -1.78 | 35.62 | 35.62 | 34.75 | 2956 |
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
