Mercados españoles abiertos en 1 hr 2 mins

Netflix Inc (NFC.HA)

Hanover - Hanover Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
640,40+7,40 (+1,17%)
Al cierre: 08:11AM CEST
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 2024640,40640,40640,40640,40640,4010
21 jun 2024633,00633,00633,00633,00633,00-
20 jun 2024639,50639,50635,50635,50635,5010
19 jun 2024637,60637,60637,60637,60637,60-
18 jun 2024630,50630,50630,50630,50630,50-
17 jun 2024627,40627,40625,00625,00625,007
14 jun 2024609,00609,00609,00609,00609,00-
13 jun 2024601,40601,40601,40601,40601,40-
12 jun 2024603,00603,00603,00603,00603,00-
11 jun 2024596,30596,30596,30596,30596,30-
10 jun 2024595,10595,10595,10595,10595,10-
07 jun 2024594,10594,10594,10594,10594,10-
06 jun 2024595,90595,90595,90595,90595,90-
05 jun 2024580,00580,00580,00580,00580,00-
04 jun 2024578,70578,70578,70578,70578,70-
03 jun 2024591,00591,00591,00591,00591,00-
31 may 2024594,60594,60594,60594,60594,60-
30 may 2024600,30600,30600,30600,30600,30-
29 may 2024596,10596,10596,10596,10596,10-
28 may 2024592,00595,40592,00595,40595,4018
27 may 2024592,60592,60592,60592,60592,60-
24 may 2024587,50600,30587,50600,30600,3016
23 may 2024592,00592,00592,00592,00592,00-
22 may 2024598,60598,60598,60598,60598,60-
21 may 2024587,60587,60587,60587,60587,60-
20 may 2024570,80570,80570,80570,80570,80-
17 may 2024560,60560,60560,60560,60560,60-
16 may 2024563,80563,80563,80563,80563,80-
15 may 2024565,10565,10565,10565,10565,10-
14 may 2024569,80569,80569,80569,80569,80-
13 may 2024566,90566,90566,90566,90566,90-
10 may 2024566,80566,80566,80566,80566,80-
09 may 2024565,10565,10565,10565,10565,10-
08 may 2024562,30562,30562,30562,30562,30-
07 may 2024553,90553,90553,90553,90553,90-
06 may 2024536,60536,60536,60536,60536,60-
03 may 2024527,00527,00527,00527,00527,00-
02 may 2024513,70525,80513,70525,80525,801
30 abr 2024520,60520,60520,60520,60520,60-
29 abr 2024523,10523,10523,10523,10523,10-
26 abr 2024527,80527,80525,50525,50525,502
25 abr 2024510,60510,60510,60510,60510,60-
24 abr 2024542,30542,30542,30542,30542,30-
23 abr 2024516,50516,50516,50516,50516,50-
22 abr 2024520,50522,10517,40522,10522,1019
19 abr 2024537,00537,00537,00537,00537,00-
18 abr 2024576,70576,70576,70576,70576,70-
17 abr 2024579,50579,50579,50579,50579,50-
16 abr 2024570,10570,10570,10570,10570,10-
15 abr 2024584,60584,60582,40582,40582,4010
12 abr 2024588,60588,60588,60588,60588,60-
11 abr 2024574,20574,20574,20574,20574,20-
10 abr 2024567,60567,60567,60567,60567,60-
09 abr 2024578,40578,40578,40578,40578,40-
08 abr 2024585,80585,80585,80585,80585,80-
05 abr 2024570,30570,30570,30570,30570,30-
04 abr 2024582,50582,50582,50582,50582,50-
03 abr 2024566,50566,50566,50566,50566,50-
02 abr 2024568,40568,40568,40568,40568,40-
28 mar 2024567,20567,20557,30557,30557,3010
27 mar 2024582,40582,50582,40582,50582,50-
26 mar 2024579,30579,30579,30579,30579,30-
25 mar 2024577,60577,60577,60577,60577,60-
22 mar 2024574,70574,70574,70574,70574,70-
21 mar 2024576,60576,60576,60576,60576,60-
20 mar 2024568,80568,80568,80568,80568,80-
19 mar 2024566,20566,20566,20566,20566,20-
18 mar 2024555,20555,20555,20555,20555,20-
15 mar 2024560,30560,30560,30560,30560,30-
14 mar 2024558,30565,10558,30565,10565,1040
13 mar 2024558,50558,50558,50558,50558,50-
12 mar 2024551,10561,20551,10561,20561,2040
11 mar 2024551,40551,40551,40551,40551,40-
08 mar 2024556,70556,70556,70556,70556,70-
07 mar 2024543,90543,90543,90543,90543,90-
06 mar 2024550,90550,90550,90550,90550,90-
05 mar 2024561,60561,60545,40545,40545,405
04 mar 2024569,80569,80569,80569,80569,80-
01 mar 2024556,60556,60556,60556,60556,60-
29 feb 2024548,20548,20548,20548,20548,20-
28 feb 2024553,70553,70553,70553,70553,70-
27 feb 2024538,60549,50538,60549,50549,5010
26 feb 2024535,80535,80535,80535,80535,80-
23 feb 2024541,50541,50541,50541,50541,50-
22 feb 2024532,60543,50532,60543,50543,501
21 feb 2024528,80528,80528,80528,80528,80-
20 feb 2024538,70538,70532,10532,10532,102
19 feb 2024537,00537,00537,00537,00537,00-
16 feb 2024549,60549,60549,60549,60549,60-
15 feb 2024542,50542,50542,50542,50542,50-
14 feb 2024516,90532,00516,90532,00532,0040
13 feb 2024516,10518,30516,10518,30518,303
12 feb 2024517,60517,60517,60517,60517,60-
09 feb 2024516,60516,60516,60516,60516,60-
08 feb 2024517,80517,80517,80517,80517,80-
07 feb 2024514,60514,60514,60514,60514,60-
06 feb 2024521,80521,80521,80521,80521,80-
05 feb 2024520,90520,90520,90520,90520,90-
02 feb 2024521,60523,70521,60523,70523,705
01 feb 2024522,50522,50522,50522,50522,50-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...