Mercados españoles abiertos en 1 hr 13 mins

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
179,95+5,08 (+2,91%)
Al cierre: 04:00PM EDT
180,10 +0,15 (+0,08%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 jul 2022176,49180,10174,27179,95179,955.194.700
30 jun 2022177,07179,45170,30174,87174,877.894.700
29 jun 2022179,55180,67175,10178,36178,365.766.800
28 jun 2022189,20192,20179,37179,60179,607.185.400
27 jun 2022191,77191,78182,39189,14189,148.363.900
24 jun 2022183,50191,19181,84190,85190,8512.424.000
23 jun 2022180,50182,76175,87181,71181,719.538.200
22 jun 2022170,75182,82170,20178,89178,8911.992.400
21 jun 2022177,60178,62169,80170,91170,9112.177.600
17 jun 2022173,63179,65173,34175,51175,5112.112.200
16 jun 2022174,00176,27171,56173,35173,358.201.300
15 jun 2022169,26183,85168,53180,11180,1112.396.000
14 jun 2022169,75172,06164,28167,54167,5411.555.300
13 jun 2022177,07179,09168,96169,69169,6910.222.400
10 jun 2022182,64185,86180,85182,94182,9413.065.600
09 jun 2022200,65201,69192,54192,77192,776.949.000
08 jun 2022197,95207,38197,64202,83202,837.244.100
07 jun 2022194,87199,60193,00198,61198,614.839.500
06 jun 2022202,09203,87195,38197,14197,145.372.000
03 jun 2022200,14202,95198,05198,98198,987.181.700
02 jun 2022192,02205,47191,72205,09205,099.623.100
01 jun 2022198,70202,74191,66192,91192,918.416.200
31 may 2022196,18199,95190,80197,44197,4411.398.500
27 may 2022193,19195,25190,37195,19195,198.586.000
26 may 2022186,49192,34183,09191,40191,408.049.900
25 may 2022180,28188,87180,17187,83187,838.522.100
24 may 2022182,00184,00177,17180,34180,347.706.400
23 may 2022186,15187,66177,89187,44187,449.602.000
20 may 2022185,87190,19179,77186,35186,3510.429.400
19 may 2022178,05186,30175,71183,48183,4810.448.500
18 may 2022186,72187,70176,27177,19177,199.665.600
17 may 2022189,17191,40185,17190,56190,569.876.700
16 may 2022193,30195,89185,70186,51186,5116.145.000
13 may 2022177,16187,77176,01187,64187,6413.136.300
12 may 2022163,96177,58162,71174,31174,3117.662.100
11 may 2022176,09180,92165,55166,37166,3712.665.500
10 may 2022176,01181,87170,57177,66177,6613.883.900
09 may 2022177,66183,20172,30173,10173,1014.031.300
06 may 2022186,75187,21175,81180,97180,9717.185.500
05 may 2022200,45200,71186,00188,32188,3213.971.300
04 may 2022197,65204,38191,01204,01204,0112.218.800
03 may 2022198,29203,20194,77199,87199,8711.839.400
02 may 2022191,71200,21190,01199,46199,4614.591.600
29 abr 2022198,68204,71190,00190,36190,3616.391.900
28 abr 2022191,56201,48185,60199,52199,5221.363.200
27 abr 2022194,01200,19187,77188,54188,5422.298.400
26 abr 2022208,80209,15198,28198,40198,4020.318.100
25 abr 2022213,81216,66204,51209,91209,9128.152.000
22 abr 2022220,18226,27210,05215,52215,5237.515.100
21 abr 2022220,00227,68211,52218,22218,2253.501.600
20 abr 2022245,20248,70212,51226,19226,19133.387.500
19 abr 2022333,22351,68333,22348,61348,6120.906.900
18 abr 2022340,00342,36331,62337,86337,865.105.000
14 abr 2022350,95352,00339,86341,13341,134.343.800
13 abr 2022343,92352,00341,16350,43350,433.231.000
12 abr 2022355,91359,41342,25344,10344,103.824.300
11 abr 2022350,00354,78345,20348,00348,003.777.100
08 abr 2022361,96362,50354,87355,88355,884.025.200
07 abr 2022365,00368,54353,69362,15362,154.948.900
06 abr 2022374,15376,47362,73368,35368,354.354.900
05 abr 2022389,30390,00377,31380,15380,154.234.500
04 abr 2022373,55396,02373,13391,50391,507.001.800
01 abr 2022376,80380,87368,50373,47373,474.644.200
31 mar 2022383,59384,00373,61374,59374,594.134.700
30 mar 2022389,55392,70378,63381,47381,474.023.300
29 mar 2022384,39396,50380,33391,82391,825.880.700
28 mar 2022375,23380,28366,73378,51378,514.323.400
25 mar 2022377,07377,64366,43373,85373,853.574.500
24 mar 2022379,76379,76368,90375,71375,713.888.500
23 mar 2022379,77382,46374,49374,49374,493.729.000
22 mar 2022371,14386,66366,76382,92382,924.242.800
21 mar 2022378,02381,82368,94374,59374,594.866.500
18 mar 2022372,00381,80368,47380,60380,608.324.800
17 mar 2022359,70373,31354,88371,40371,405.818.300
16 mar 2022348,20359,99343,06357,53357,536.982.500
15 mar 2022335,10345,36332,36343,75343,755.460.600
14 mar 2022338,72341,32329,82331,01331,015.907.800
11 mar 2022361,19363,36340,00340,32340,324.819.900
10 mar 2022356,20367,02353,30356,77356,774.807.800
09 mar 2022357,69364,14350,51358,79358,796.520.200
08 mar 2022349,80358,86340,67341,76341,766.428.700
07 mar 2022360,41362,00350,20350,26350,265.708.400
04 mar 2022368,00374,82357,17361,73361,735.325.500
03 mar 2022386,00386,12364,65368,07368,076.076.800
02 mar 2022388,93389,22375,21380,03380,035.356.800
01 mar 2022391,60395,00383,71386,24386,243.290.400
28 feb 2022387,33397,75382,13394,52394,525.035.000
25 feb 2022386,61391,29375,58390,80390,804.841.600
24 feb 2022355,09390,73354,72390,03390,037.068.700
23 feb 2022382,72386,00366,66367,46367,464.614.300
22 feb 2022388,95392,42373,02377,38377,386.697.500
18 feb 2022392,53402,87389,05391,29391,296.801.700
17 feb 2022394,24399,11385,70386,67386,674.669.200
16 feb 2022401,53401,56390,38398,08398,085.277.700
15 feb 2022403,79409,16401,01407,46407,465.392.300
14 feb 2022387,59409,36386,89396,57396,577.202.200
11 feb 2022405,33411,61387,65391,31391,317.558.900
10 feb 2022402,10408,00396,36406,27406,278.452.900
09 feb 2022408,65412,98398,79412,89412,897.738.200
08 feb 2022398,18406,61395,83403,53403,536.818.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...