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 | 0.8261 | 2.46670647955 | 33.49 | 34.94 | 32.56 | 6015 | 33.86414758 | SP |
| 4 | -0.1739 | -0.504204117135 | 34.49 | 35.81 | 29.6 | 8703 | 33.49001478 | SP |
| 12 | -1.8489 | -5.11240149316 | 36.165 | 40.58 | 29.6 | 13478 | 34.94780464 | SP |
| 26 | 2.6261 | 8.28684127485 | 31.69 | 40.58 | 29.6 | 9490 | 34.88891441 | SP |
| 52 | 2.2461 | 7.00374181478 | 32.07 | 40.58 | 28 | 5620 | 34.20576131 | SP |
| 156 | 9.2961 | 37.154676259 | 25.02 | 40.58 | 25.01 | 4031 | 33.94856005 | SP |
| 260 | 9.2961 | 37.154676259 | 25.02 | 40.58 | 25.01 | 4031 | 33.94856005 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744842600 | 34.3161 | -0.34 | -0.97 | 34.64 | 34.86 | 34.07 | 9514 |
| 1744756200 | 34.6526 | 1.12 | 3.35 | 34.11 | 34.94 | 34.11 | 5842 |
| 1744669800 | 33.53 | 0.46 | 1.38 | 33.69 | 33.89 | 33.29 | 5778 |
| 1744410600 | 33.0734 | -0.02 | -0.06 | 33.27 | 33.549999 | 32.809399 | 4096 |
| 1744324200 | 33.092799 | -0.74 | -2.19 | 33.49 | 33.75 | 32.56 | 4844 |
| 1744237800 | 33.8338 | 2.55 | 8.16 | 30.885 | 33.8864 | 30.885 | 7046 |
| 1744151400 | 31.28 | 0.12 | 0.38 | 32.52 | 33.019599 | 31.17 | 9511 |
| 1744065000 | 31.1622 | 0.29 | 0.94 | 29.79 | 32.29 | 29.6 | 12827 |
| 1743805800 | 30.8724 | -2.09 | -6.33 | 32.03 | 32.354999 | 30.8724 | 12387 |
| 1743719400 | 32.96 | -0.54 | -1.61 | 32.229999 | 33.53 | 32.229999 | 10584 |
| 1743633000 | 33.500799 | 0.3 | 0.91 | 33.064999 | 33.71 | 33.064999 | 6312 |
| 1743546600 | 33.2 | -0.19 | -0.58 | 33.229999 | 33.4 | 32.75 | 8506 |
| 1743460200 | 33.394799 | -0.06 | -0.17 | 32.9 | 33.394799 | 32.6045 | 11972 |
| 1743201000 | 33.45 | -1.38 | -3.95 | 34.6 | 34.6 | 33.29 | 13386 |
| 1743114600 | 34.825 | 0.4 | 1.16 | 34.38 | 34.88 | 34.34 | 7080 |
| 1743028200 | 34.4254 | -1.38 | -3.84 | 35.19 | 35.19 | 34.35 | 12393 |
| 1742941800 | 35.8006 | 0.74 | 2.11 | 35.44 | 35.81 | 35.42 | 15519 |
| 1742855400 | 35.0601 | 0.31 | 0.90 | 35.1 | 35.15 | 34.645 | 8058 |
| 1742596200 | 34.7481 | 0.22 | 0.64 | 34.28 | 34.8656 | 34.04 | 4740 |
| 1742509800 | 34.5274 | -0.22 | -0.64 | 34.49 | 34.8496 | 34.4 | 3659 |
| 1742423400 | 34.7481 | 0.9 | 2.64 | 34.03 | 34.87 | 33.8 | 6842 |
| 1742337000 | 33.8531 | -0.6 | -1.74 | 34.41 | 34.45 | 33.4562 | 7448 |
| 1742250600 | 34.4525 | 0.99 | 2.97 | 34.12 | 34.88 | 34.12 | 16739 |
| 1741991400 | 33.458399 | 0.92 | 2.82 | 33.07 | 33.52 | 33.07 | 56984 |
| 1741905000 | 32.5417 | -0.89 | -2.67 | 33.38 | 33.45 | 32.5417 | 12115 |
| 1741818600 | 33.435699 | 0.77 | 2.35 | 33.35 | 33.549999 | 32.9701 | 14308 |
| 1741732200 | 32.668 | 1.12 | 3.54 | 31.56 | 32.99 | 31.56 | 19542 |
| 1741645800 | 31.55 | -1.02 | -3.12 | 31.9 | 32.02 | 31.23 | 35422 |
| 1741390200 | 32.567 | -0.5 | -1.52 | 32.86 | 32.86 | 31.43 | 30401 |
| 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 | 37.26 | 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 |
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
