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 | 44 | 4.1825095057 | 1052 | 1086 | 1052 | 9603 | 1060.96941928 | DE |
| 4 | 154.5 | 16.409984068 | 941.5 | 1086 | 820.5 | 7720 | 963.03238515 | DE |
| 12 | 110 | 11.1561866126 | 986 | 1088 | 820.5 | 9797 | 958.63984467 | DE |
| 26 | 335 | 44.0210249671 | 761 | 1088 | 753 | 8204 | 930.30271144 | DE |
| 52 | 537.5 | 96.2399283796 | 558.5 | 1088 | 547.5 | 6661 | 826.75425037 | DE |
| 156 | 881.9 | 411.910322279 | 214.1 | 1088 | 167.31 | 22856 | 388.14151504 | DE |
| 260 | 667.9 | 156.014949778 | 428.1 | 1088 | 167.31 | 18300 | 412.66670837 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745598600 | 1096 | 10 | 0.92 | 1096 | 1096 | 1096 | 6322 |
| 1745512200 | 1086 | 34 | 3.23 | 1086 | 1086 | 1086 | 7600 |
| 1745425800 | 1052 | 0 | 0.00 | 1052 | 1052 | 1052 | 7221 |
| 1745339400 | 1052 | 82 | 8.45 | 1052 | 1052 | 1052 | 13988 |
| 1744907400 | 970 | -10 | -1.02 | 970 | 970 | 970 | 3839 |
| 1744821000 | 980 | -1.5 | -0.15 | 980 | 980 | 980 | 5744 |
| 1744734600 | 981.5 | 48.5 | 5.20 | 981.5 | 981.5 | 981.5 | 27100 |
| 1744648200 | 933 | 21.5 | 2.36 | 933 | 933 | 933 | 4200 |
| 1744389000 | 911.5 | -17.5 | -1.88 | 943 | 944.5 | 907 | 9132 |
| 1744302600 | 929 | 61 | 7.03 | 929 | 929 | 929 | 14837 |
| 1744216200 | 868 | -27 | -3.02 | 868 | 868 | 868 | 2934 |
| 1744129800 | 895 | 41 | 4.80 | 895 | 895 | 895 | 5629 |
| 1744043400 | 854 | -69.5 | -7.53 | 850 | 880 | 820.5 | 8208 |
| 1743784200 | 923.5 | 0 | 0.00 | 923.5 | 923.5 | 923.5 | 0 |
| 1743697800 | 923.5 | -18.5 | -1.96 | 923.5 | 923.5 | 923.5 | 4846 |
| 1743611400 | 942 | 34 | 3.74 | 942 | 942 | 942 | 1637 |
| 1743525000 | 908 | 0 | 0.00 | 908 | 908 | 908 | 1666 |
| 1743438600 | 908 | -33.5 | -3.56 | 908 | 908 | 908 | 5900 |
| 1743183000 | 941.5 | -40 | -4.08 | 941.5 | 941.5 | 941.5 | 6752 |
| 1743096600 | 981.5 | 3.5 | 0.36 | 981.5 | 981.5 | 981.5 | 2667 |
| 1743010200 | 978 | -11.5 | -1.16 | 978 | 978 | 978 | 8942 |
| 1742923800 | 989.5 | 23.5 | 2.43 | 989.5 | 989.5 | 989.5 | 3626 |
| 1742837400 | 966 | 9 | 0.94 | 966 | 966 | 966 | 6145 |
| 1742578200 | 957 | 8 | 0.84 | 957 | 957 | 957 | 98033 |
| 1742491800 | 949 | -9.5 | -0.99 | 949 | 949 | 949 | 3321 |
| 1742405400 | 958.5 | 27 | 2.90 | 958.5 | 958.5 | 958.5 | 3118 |
| 1742319000 | 931.5 | -22.5 | -2.36 | 931.5 | 931.5 | 931.5 | 48394 |
| 1742232600 | 954 | 42 | 4.61 | 954 | 954 | 954 | 4837 |
| 1741973400 | 912 | 5.5 | 0.61 | 942 | 942 | 912 | 3145 |
| 1741887000 | 906.5 | -14 | -1.52 | 906.5 | 906.5 | 906.5 | 2189 |
| 1741800600 | 920.5 | 21.5 | 2.39 | 940 | 940 | 915 | 5908 |
| 1741714200 | 899 | 33 | 3.81 | 899 | 899 | 899 | 5022 |
| 1741627800 | 866 | -17.5 | -1.98 | 866 | 866 | 866 | 39692 |
| 1741368600 | 883.5 | -94.5 | -9.66 | 883.5 | 883.5 | 883.5 | 33613 |
| 1741282200 | 978 | 0 | 0.00 | 978 | 978 | 978 | 4446 |
| 1741195800 | 978 | -12 | -1.21 | 954 | 985 | 954 | 1982 |
| 1741109400 | 990 | 22 | 2.27 | 1002 | 1002 | 949 | 5511 |
| 1741023000 | 968 | 0 | 0.00 | 968 | 968 | 968 | 3861 |
| 1740763800 | 968 | -16 | -1.63 | 965 | 980 | 962.5 | 2054 |
| 1740677400 | 984 | -13.5 | -1.35 | 969 | 999.5 | 969 | 2552 |
| 1740591000 | 997.5 | 39.5 | 4.12 | 952 | 1000 | 952 | 22241 |
| 1740504600 | 958 | -40 | -4.01 | 958 | 958 | 958 | 3300 |
| 1740418200 | 998 | -24 | -2.35 | 998 | 998 | 998 | 3629 |
| 1740159000 | 1022 | -3 | -0.29 | 1022 | 1022 | 1022 | 11176 |
| 1740072600 | 1025 | -12 | -1.16 | 1025 | 1025 | 1025 | 2930 |
| 1739986200 | 1037 | -23 | -2.17 | 1088 | 1088 | 1025 | 2137 |
| 1739899800 | 1060 | -2 | -0.19 | 1060 | 1060 | 1060 | 3908 |
| 1739813400 | 1062 | 11 | 1.05 | 1062 | 1062 | 1062 | 146 |
| 1739554200 | 1051 | 17 | 1.64 | 1051 | 1051 | 1051 | 2921 |
| 1739467800 | 1034 | 25 | 2.48 | 1034 | 1034 | 1034 | 11718 |
| 1739381400 | 1009 | 0 | 0.00 | 1009 | 1009 | 1009 | 3591 |
| 1739295000 | 1009 | -19 | -1.85 | 1009 | 1009 | 1009 | 3636 |
| 1739208600 | 1028 | 14 | 1.38 | 1028 | 1028 | 1028 | 2473 |
| 1738949400 | 1014 | 2 | 0.20 | 1014 | 1014 | 1014 | 37946 |
| 1738863000 | 1012 | 26.5 | 2.69 | 1012 | 1015 | 1003 | 3676 |
| 1738776600 | 985.5 | -10.5 | -1.05 | 985.5 | 985.5 | 985.5 | 6056 |
| 1738690200 | 996 | 14.5 | 1.48 | 996 | 996 | 996 | 6561 |
| 1738603800 | 981.5 | -4.5 | -0.46 | 981.5 | 981.5 | 981.5 | 5011 |
| 1738344600 | 986 | 6 | 0.61 | 986 | 986 | 986 | 5069 |
| 1738258200 | 980 | 7 | 0.72 | 980 | 980 | 980 | 5364 |
| 1738171800 | 973 | 8 | 0.83 | 973 | 973 | 973 | 5030 |
| 1738085400 | 965 | -11.5 | -1.18 | 965 | 965 | 965 | 3808 |
| 1737999000 | 976.5 | 0 | 0.00 | 976.5 | 976.5 | 976.5 | 4934 |
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
