Premium
Netflix Inc (0QYI)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 23 | 2.42105263158 | 950 | 977.5 | 950 | 26063 | 956.6439216 | DE |
| 4 | 79.5 | 8.89759373251 | 893.5 | 977.5 | 834 | 9593 | 930.28544977 | DE |
| 12 | 203 | 26.3636363636 | 770 | 977.5 | 770 | 7087 | 908.87785999 | DE |
| 26 | 346 | 55.1834130781 | 627 | 977.5 | 600 | 5991 | 812.30985817 | DE |
| 52 | 405 | 71.3028169014 | 568 | 977.5 | 547.5 | 8663 | 667.47090798 | DE |
| 156 | 557.75 | 134.316676701 | 415.25 | 977.5 | 167.31 | 23623 | 366.65612136 | DE |
| 260 | 627.6 | 181.702374059 | 345.4 | 977.5 | 167.31 | 18521 | 397.86594627 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738085400 | 965 | -11.5 | -1.18 | 965 | 965 | 965 | 3808 |
| 1737999000 | 976.5 | 0 | 0.00 | 976.5 | 976.5 | 976.5 | 4934 |
| 1737739800 | 976.5 | -1 | -0.10 | 976.5 | 976.5 | 976.5 | 6330 |
| 1737653400 | 977.5 | 27.5 | 2.89 | 977.5 | 977.5 | 977.5 | 18552 |
| 1737567000 | 950 | 86 | 9.95 | 950 | 950 | 950 | 96690 |
| 1737480600 | 864 | 3 | 0.35 | 864 | 864 | 864 | 6247 |
| 1737394200 | 861 | -1 | -0.12 | 861 | 861 | 861 | 0 |
| 1737135000 | 862 | 4 | 0.47 | 862 | 862 | 862 | 3416 |
| 1737048600 | 858 | 12 | 1.42 | 858 | 858 | 858 | 4482 |
| 1736962200 | 846 | 12 | 1.44 | 846 | 846 | 846 | 3950 |
| 1736875800 | 834 | 0 | 0.00 | 834 | 834 | 834 | 1467 |
| 1736789400 | 834 | -6 | -0.71 | 834 | 834 | 834 | 5484 |
| 1736530200 | 840 | -31 | -3.56 | 840 | 840 | 840 | 4738 |
| 1736443800 | 871 | -8.5 | -0.97 | 871 | 871 | 871 | 0 |
| 1736357400 | 879.5 | 1.5 | 0.17 | 879.5 | 879.5 | 879.5 | 6427 |
| 1736271000 | 878 | -3 | -0.34 | 878 | 878 | 878 | 2146 |
| 1736184600 | 881 | -6 | -0.68 | 881 | 881 | 881 | 6127 |
| 1735925400 | 887 | -6.5 | -0.73 | 887 | 887 | 887 | 2778 |
| 1735839000 | 893.5 | -10.5 | -1.16 | 893.5 | 893.5 | 893.5 | 4696 |
| 1735666200 | 904 | 6 | 0.67 | 900 | 906 | 897.5 | 1159 |
| 1735579800 | 898 | -5 | -0.55 | 898 | 898 | 898 | 2168 |
| 1735320600 | 903 | 0.5 | 0.06 | 903 | 903 | 903 | 8675 |
| 1735061400 | 902.5 | 0 | 0.00 | 902.5 | 902.5 | 902.5 | 3015 |
| 1734975000 | 902.5 | -8.5 | -0.93 | 902.5 | 902.5 | 902.5 | 1109 |
| 1734715800 | 911 | 5 | 0.55 | 911 | 911 | 911 | 2718 |
| 1734629400 | 906 | -9 | -0.98 | 906 | 906 | 906 | 3408 |
| 1734543000 | 915 | -9 | -0.97 | 915 | 915 | 915 | 1526 |
| 1734456600 | 924 | 1 | 0.11 | 924 | 924 | 924 | 3841 |
| 1734370200 | 923 | 9 | 0.98 | 923 | 923 | 923 | 3815 |
| 1734111000 | 914 | -14.5 | -1.56 | 914 | 914 | 914 | 3410 |
| 1734024600 | 928.5 | -9.5 | -1.01 | 928.5 | 928.5 | 928.5 | 3096 |
| 1733938200 | 938 | 19.5 | 2.12 | 938 | 938 | 938 | 8244 |
| 1733851800 | 918.5 | 12 | 1.32 | 918.5 | 918.5 | 918.5 | 2417 |
| 1733765400 | 906.5 | -17.5 | -1.89 | 906.5 | 906.5 | 906.5 | 5156 |
| 1733506200 | 924 | 2.5 | 0.27 | 924 | 924 | 924 | 60745 |
| 1733419800 | 921.5 | 12.5 | 1.38 | 921.5 | 921.5 | 921.5 | 4382 |
| 1733333400 | 909 | 14 | 1.56 | 909 | 909 | 909 | 5404 |
| 1733247000 | 895 | 0 | 0.00 | 895 | 895 | 895 | 2871 |
| 1733160600 | 895 | 4 | 0.45 | 895 | 895 | 895 | 6070 |
| 1732901400 | 891 | 7 | 0.79 | 891 | 891 | 891 | 2942 |
| 1732815000 | 884 | 5 | 0.57 | 884 | 884 | 884 | 0 |
| 1732728600 | 879 | 0 | 0.00 | 879 | 879 | 879 | 2967 |
| 1732642200 | 879 | 5 | 0.57 | 879 | 879 | 879 | 2471 |
| 1732555800 | 874 | -27 | -3.00 | 874 | 874 | 874 | 7144 |
| 1732296600 | 901 | 1 | 0.11 | 901 | 901 | 901 | 4116 |
| 1732210200 | 900 | 24 | 2.74 | 900 | 900 | 900 | 6412 |
| 1732123800 | 876 | 18 | 2.10 | 876 | 876 | 876 | 9264 |
| 1732037400 | 858 | 14.5 | 1.72 | 858 | 858 | 858 | 17769 |
| 1731951000 | 843.5 | 22.5 | 2.74 | 843.5 | 843.5 | 843.5 | 6296 |
| 1731691800 | 821 | -17 | -2.03 | 821 | 821 | 821 | 4013 |
| 1731605400 | 838 | 7 | 0.84 | 838 | 838 | 838 | 4354 |
| 1731519000 | 831 | 19.5 | 2.40 | 831 | 831 | 831 | 4127 |
| 1731432600 | 811.5 | 6.5 | 0.81 | 805 | 816.5 | 804 | 4046 |
| 1731346200 | 805 | 22.5 | 2.88 | 805 | 805 | 805 | 3042 |
| 1731087000 | 782.5 | -6.5 | -0.82 | 782.5 | 782.5 | 782.5 | 2790 |
| 1731000600 | 789 | 19 | 2.47 | 789 | 789 | 789 | 3185 |
| 1730914200 | 770 | 6 | 0.79 | 770 | 770 | 770 | 3540 |
| 1730827800 | 764 | 5 | 0.66 | 764 | 764 | 764 | 1850 |
| 1730741400 | 759 | -1 | -0.13 | 759 | 759 | 759 | 4619 |
| 1730482200 | 760 | 1 | 0.13 | 760 | 760 | 760 | 4895 |
| 1730395800 | 759 | 0 | 0.00 | 759 | 759 | 759 | 2324 |
| 1730309400 | 759 | 1.5 | 0.20 | 759 | 759 | 759 | 1939 |
| 1730223000 | 757.5 | 4.5 | 0.60 | 757.5 | 757.5 | 757.5 | 18935 |
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
