Premium
Kurv Yield Premium Strategy Netflix NFLX ETF (NFLP)
AMEX
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 | -2.67 | -7.61551625784 | 35.06 | 35.975 | 32.31 | 12206 | 34.70248231 | SP |
| 4 | -4.92 | -13.1868131868 | 37.31 | 40.58 | 32.31 | 14083 | 36.53778507 | SP |
| 12 | -4.1 | -11.2359550562 | 36.49 | 40.58 | 32.0023 | 11473 | 35.8634085 | SP |
| 26 | 1.76 | 5.74600065295 | 30.63 | 40.58 | 30.27 | 6827 | 35.47298655 | SP |
| 52 | 0.85 | 2.69499048827 | 31.54 | 40.58 | 28 | 4218 | 34.51405125 | SP |
| 156 | 7.37 | 29.4564348521 | 25.02 | 40.58 | 25.01 | 3268 | 34.19452952 | SP |
| 260 | 7.37 | 29.4564348521 | 25.02 | 40.58 | 25.01 | 3268 | 34.19452952 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 32.567 | -0.5 | -1.52 | 32.86 | 32.86 | 31.43 | 30400 |
| 1741303800 | 33.07 | -2.8 | -7.81 | 35.42 | 35.42 | 32.96 | 19385 |
| 1741217400 | 35.8731 | 0.61 | 1.74 | 35.45 | 35.975 | 35.35 | 7284 |
| 1741131000 | 35.26 | -0.04 | -0.11 | 35.19 | 35.66 | 34.53 | 8151 |
| 1741044600 | 35.3 | -0.21 | -0.60 | 35.69 | 35.93 | 35.0101 | 12460 |
| 1740785400 | 35.5119 | 0.53 | 1.52 | 35.06 | 35.5119 | 34.87 | 13750 |
| 1740699000 | 34.9806 | -0.84 | -2.35 | 35.98 | 36.08 | 34.975 | 18027 |
| 1740612600 | 35.822 | -0.54 | -1.48 | 35.52 | 36.24 | 35.52 | 18547 |
| 1740526200 | 36.36 | -0.41 | -1.11 | 36.82 | 36.82 | 35.55 | 27523 |
| 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 | 37.31 | 11271 |
| 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 | 23009 |
| 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 | 9092 |
| 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 | 29932 |
| 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 | 8714 |
| 1736292600 | 33.9491 | -0.04 | -0.12 | 33.96 | 34.05 | 33.7 | 5406 |
| 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 | 5052 |
| 1735860600 | 34.1577 | -0.12 | -0.34 | 34 | 34.52 | 33.79 | 11292 |
| 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 | 6886 |
| 1735342200 | 34.852 | -0.59 | -1.66 | 35.21 | 35.21 | 34.495 | 3714 |
| 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 | 3566 |
| 1734651000 | 35.6553 | 0.42 | 1.19 | 35.76 | 35.9887 | 35.6553 | 4324 |
| 1734564600 | 35.2366 | -1 | -2.77 | 36.31 | 36.31 | 35.19 | 6626 |
| 1734478200 | 36.2395 | -0.05 | -0.13 | 36.76 | 36.76 | 36.22 | 5240 |
| 1734391800 | 36.2874 | -0.01 | -0.03 | 36.4 | 36.5 | 36.2874 | 5947 |
| 1734132600 | 36.3 | -0.22 | -0.61 | 36.49 | 36.52 | 36.03 | 7178 |
| 1734046200 | 36.5224 | -0.38 | -1.02 | 37 | 37 | 36.51 | 4370 |
| 1733959800 | 36.9003 | 0.76 | 2.10 | 36.485 | 36.97 | 36.485 | 3849 |
| 1733873400 | 36.1397 | -0 | -0.01 | 36.18 | 36.45 | 36.1397 | 5737 |
| 1733787000 | 36.1444 | -0.67 | -1.82 | 36.62 | 36.6299 | 35.83 | 14141 |
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
