Premium
Ls 3x Netflix (NFL3)
LSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740763800 | 178.61 | -10.63 | -5.61 | 175.3 | 186.79 | 167.435 | 45 |
| 1740677400 | 189.235 | -6.26 | -3.20 | 188.97 | 204.595 | 181.145 | 48 |
| 1740591000 | 195.495 | 22.73 | 13.16 | 187.06 | 196.95 | 170.205 | 1 |
| 1740504600 | 172.765 | -23.88 | -12.14 | 190.52 | 192.61 | 172.705 | 637 |
| 1740418200 | 196.645 | -15.68 | -7.38 | 205.69 | 207.23 | 189.015 | 3144 |
| 1740159000 | 212.32 | -1.61 | -0.75 | 214.01 | 218.525 | 210.7 | 4 |
| 1740072600 | 213.925 | -8.23 | -3.70 | 225.45 | 233.72 | 204.465 | 3 |
| 1739986200 | 222.155 | 0.95 | 0.43 | 221.75 | 234.175 | 213.34 | 49 |
| 1739899800 | 221.205 | -19.36 | -8.05 | 230.95 | 257.89 | 213.76 | 30 |
| 1739813400 | 240.565 | 10.01 | 4.34 | 240.565 | 240.565 | 240.565 | 2 |
| 1739554200 | 230.555 | 9.1 | 4.11 | 229.18 | 231.915 | 217.715 | 7 |
| 1739467800 | 221.46 | 15.36 | 7.45 | 214.4 | 234.66 | 199.28 | 309 |
| 1739381400 | 206.105 | -0.11 | -0.05 | 202.53 | 219.935 | 178.32 | 413 |
| 1739295000 | 206.215 | -12.7 | -5.80 | 212 | 213.665 | 206.215 | 9 |
| 1739208600 | 218.919 | 8.3 | 3.94 | 219.124 | 222.1985 | 212.442 | 28 |
| 1738949400 | 210.621 | 1.63 | 0.78 | 218.638 | 218.643 | 207.464 | 146 |
| 1738863000 | 208.9925 | 11.02 | 5.57 | 209.45 | 215 | 194.1565 | 61 |
| 1738776600 | 197.9715 | -1.97 | -0.99 | 198.782 | 200.0595 | 191.0085 | 61 |
| 1738690200 | 199.9455 | 8.35 | 4.36 | 190 | 206.452 | 189.0395 | 151 |
| 1738603800 | 191.599 | -2.34 | -1.21 | 177.173 | 192.5625 | 167.0155 | 57 |
| 1738344600 | 193.939 | 3.13 | 1.64 | 195.498 | 195.498 | 184.0905 | 29 |
| 1738258200 | 190.8075 | 3.79 | 2.03 | 184.865 | 198.8545 | 184.865 | 18 |
| 1738171800 | 187.014 | 5.11 | 2.81 | 186.867 | 202.9575 | 183.4275 | 533 |
| 1738085400 | 181.9015 | -2.54 | -1.38 | 187.618 | 192.9225 | 177.195 | 8 |
| 1737999000 | 184.446 | -5.02 | -2.65 | 180.868 | 192.7065 | 174.332 | 1552 |
| 1737739800 | 189.465 | -0.68 | -0.36 | 192.666 | 209.696 | 178.5695 | 143 |
| 1737653400 | 190.1475 | 8.22 | 4.52 | 175.87 | 194.0675 | 161.6285 | 155 |
| 1737567000 | 181.9305 | 46.9 | 34.73 | 193.696 | 210 | 168.5925 | 878 |
| 1737480600 | 135.0325 | 1.2 | 0.89 | 136.9 | 143.261 | 130.69 | 1100 |
| 1737394200 | 133.836 | -0.32 | -0.24 | 132.143 | 175.0005 | 131.16749 | 63 |
| 1737135000 | 134.1515 | 1.88 | 1.42 | 126.962 | 134.595 | 125.6995 | 126 |
| 1737048600 | 132.2725 | 5.22 | 4.11 | 132.385 | 151.3425 | 106.7625 | 86 |
| 1736962200 | 127.0525 | 5.14 | 4.21 | 124.964 | 128.477 | 120.4475 | 103 |
| 1736875800 | 121.9165 | -0.42 | -0.35 | 126.643 | 131.344 | 119.999 | 322 |
| 1736789400 | 122.341 | -2.52 | -2.02 | 118.5 | 127.9675 | 118.0375 | 59 |
| 1736530200 | 124.8655 | -15.54 | -11.07 | 136.41 | 141.82 | 122.7945 | 66 |
| 1736443800 | 140.41 | -4.01 | -2.78 | 140.41 | 140.41 | 140.41 | 7 |
| 1736357400 | 144.42349 | 0.74 | 0.52 | 145 | 150.3295 | 141.38749 | 17 |
| 1736271000 | 143.6805 | -1.72 | -1.18 | 140.308 | 148.761 | 139.397 | 131 |
| 1736184600 | 145.3985 | -3.38 | -2.27 | 147.336 | 151.3235 | 138.6245 | 13 |
| 1735925400 | 148.77699 | -3.25 | -2.14 | 144.63999 | 148.9025 | 144.63999 | 30 |
| 1735839000 | 152.02699 | -5.09 | -3.24 | 154 | 157.516 | 146.5975 | 20 |
| 1735666200 | 157.1185 | 2.88 | 1.86 | 158.675 | 158.675 | 157.046 | 36 |
| 1735579800 | 154.2435 | -2.44 | -1.56 | 158.602 | 160.317 | 148.976 | 80 |
| 1735320600 | 156.68 | -3.76 | -2.35 | 160.443 | 172.819 | 152.977 | 103 |
| 1735061400 | 160.443 | 0 | 0.00 | 160.443 | 160.443 | 160.443 | 0 |
| 1734975000 | 160.443 | -2 | -1.23 | 165 | 167.466 | 156.327 | 64 |
| 1734715800 | 162.441 | 2.46 | 1.54 | 152.356 | 162.854 | 150.83349 | 12 |
| 1734629400 | 159.981 | -5.28 | -3.20 | 154.27699 | 163.686 | 151.354 | 67 |
| 1734543000 | 165.263 | -5.27 | -3.09 | 169.999 | 172.7605 | 163.01 | 116 |
| 1734456600 | 170.531 | 0.45 | 0.27 | 170.162 | 174.4185 | 167.09899 | 90 |
| 1734370200 | 170.0785 | 4.73 | 2.86 | 167.151 | 174.3095 | 161.895 | 51 |
| 1734111000 | 165.35 | -8.09 | -4.66 | 173.321 | 173.719 | 163.1625 | 54 |
| 1734024600 | 173.4395 | -5.56 | -3.11 | 181.097 | 181.87 | 172.368 | 21 |
| 1733938200 | 178.9975 | 10.51 | 6.24 | 169.049 | 180.4625 | 167.0685 | 120 |
| 1733851800 | 168.486 | 5.39 | 3.30 | 164.163 | 170.786 | 160.601 | 210 |
| 1733765400 | 163.1 | -9.08 | -5.27 | 181.64 | 181.64 | 159.9505 | 911 |
| 1733506200 | 172.177 | 1.51 | 0.88 | 172.106 | 173.413 | 163.318 | 78 |
| 1733419800 | 170.668 | 6.12 | 3.72 | 167.499 | 171.7925 | 165.1215 | 34 |
| 1733333400 | 164.548 | 7.82 | 4.99 | 160.154 | 167.595 | 155.6215 | 79 |
| 1733247000 | 156.73249 | -0.19 | -0.12 | 157.032 | 158.1405 | 155.01849 | 44 |
| 1733160600 | 156.92349 | 1.58 | 1.02 | 151.927 | 163.889 | 149.00049 | 84 |
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
