Mercados españoles abiertos en 8 hrs 20 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
617,52+10,37 (+1,71%)
Al cierre: 04:00PM EDT
619,61 +2,09 (+0,34%)
Después del cierre: 06:39PM EDT
Intervalo de fechas:
16 abr 2023 - 16 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
16 abr 2024607,50622,45607,50617,52617,523.504.748
15 abr 2024630,17630,17603,87607,15607,153.085.400
12 abr 2024628,23633,12618,92622,83622,832.956.500
11 abr 2024624,42631,66617,24628,78628,782.662.700
10 abr 2024610,97620,14609,34618,58618,582.806.200
09 abr 2024631,99631,99615,63618,20618,202.146.600
08 abr 2024636,39639,00628,11628,41628,412.145.700
05 abr 2024624,92637,91622,71636,18636,183.372.800
04 abr 2024633,21638,00616,58617,14617,143.064.300
03 abr 2024612,75630,41611,50630,08630,082.931.200
02 abr 2024611,00615,03605,51614,21614,212.029.200
01 abr 2024608,00615,11605,57614,31614,312.115.900
28 mar 2024614,99615,00601,59607,33607,333.708.800
27 mar 2024629,01631,35610,73613,53613,532.628.300
26 mar 2024625,20634,39619,18629,24629,242.804.500
25 mar 2024627,90630,46623,16627,46627,461.803.300
22 mar 2024624,16629,05621,00628,01628,012.134.100
21 mar 2024630,65634,36622,33622,71622,712.507.700
20 mar 2024619,95629,51618,34627,69627,692.639.500
19 mar 2024615,62621,28608,00620,74620,742.142.600
18 mar 2024613,56627,41610,45618,39618,393.344.200
15 mar 2024622,92622,92603,82605,88605,886.670.900
14 mar 2024615,00620,80607,35613,01613,013.120.500
13 mar 2024613,37614,85607,21609,45609,452.192.100
12 mar 2024600,21615,30596,27611,08611,082.821.600
11 mar 2024608,08611,00600,37600,93600,932.500.900
08 mar 2024608,27616,09600,84604,82604,822.774.600
07 mar 2024599,34610,53595,90608,51608,512.742.800
06 mar 2024602,99607,93593,56597,69597,692.469.600
05 mar 2024610,10610,91592,00598,50598,503.849.600
04 mar 2024621,56624,42615,08615,83615,833.020.300
01 mar 2024599,81620,28599,50619,34619,344.264.200
29 feb 2024604,25604,52595,16602,92602,923.572.100
28 feb 2024595,79598,17590,01596,48596,482.605.200
27 feb 2024595,00605,36592,33601,67601,674.489.400
26 feb 2024583,56590,75583,27587,65587,652.393.700
23 feb 2024586,40592,43579,82583,56583,562.568.900
22 feb 2024582,75590,85578,89588,47588,473.526.600
21 feb 2024573,51575,78567,32573,35573,352.281.100
20 feb 2024580,18586,00569,66575,13575,133.124.200
16 feb 2024596,95597,00577,46583,95583,954.323.600
15 feb 2024581,91593,77580,32593,46593,465.220.900
14 feb 2024567,26581,25564,34579,33579,335.634.200
13 feb 2024550,80559,20549,00554,52554,523.511.500
12 feb 2024560,36568,44557,00557,85557,853.608.500
09 feb 2024565,00566,00558,10561,32561,323.055.700
08 feb 2024560,55563,70555,74558,53558,533.175.500
07 feb 2024558,16567,80554,98559,30559,304.373.600
06 feb 2024564,12566,34554,37555,88555,882.840.300
05 feb 2024562,47575,75557,20562,06562,064.143.100
02 feb 2024564,52567,80562,37564,64564,644.030.800
01 feb 2024567,02572,66563,83567,51567,513.174.000
31 ene 2024562,85572,15562,04564,11564,114.857.600
30 ene 2024567,32570,88560,82562,85562,856.181.800
29 ene 2024571,35578,55562,68575,79575,796.905.400
26 ene 2024561,81579,64558,43570,42570,4212.770.600
25 ene 2024551,95563,46548,46562,00562,009.451.900
24 ene 2024537,75562,50537,07544,87544,8726.432.800
23 ene 2024492,00498,96481,40492,19492,1915.506.000
22 ene 2024487,55489,80479,90485,71485,715.212.300
19 ene 2024484,98485,67476,06482,95482,955.665.600
18 ene 2024480,03485,77478,02485,31485,314.054.400
17 ene 2024484,50486,21475,26480,33480,334.894.600
16 ene 2024490,00494,15478,02481,24481,244.679.000
12 ene 2024500,51500,79490,61492,16492,164.996.600
11 ene 2024492,54503,41483,82492,23492,237.993.300
10 ene 2024481,60487,00472,95478,33478,334.342.400
09 ene 2024475,53485,09473,80482,09482,093.526.800
08 ene 2024473,89485,24473,65485,03485,033.675.800
05 ene 2024476,50479,55471,80474,06474,062.612.500
04 ene 2024472,98480,74466,53474,67474,673.636.500
03 ene 2024467,32475,05465,77470,26470,263.443.700
02 ene 2024483,19484,65461,86468,50468,505.049.400
29 dic 2023490,37492,23481,94486,88486,882.739.500
28 dic 2023492,00492,89489,07490,51490,511.710.500
27 dic 2023491,24494,02489,25491,79491,792.561.300
26 dic 2023489,39491,48486,38491,19491,192.034.500
22 dic 2023494,00496,02485,45486,76486,762.701.100
21 dic 2023492,66494,40486,77491,61491,612.756.200
20 dic 2023492,00500,89488,39489,27489,274.563.700
19 dic 2023488,40496,14484,06495,02495,023.849.000
18 dic 2023476,30492,04475,10486,12486,126.410.700
15 dic 2023467,30473,00467,30472,06472,067.838.300
14 dic 2023480,36480,76464,76469,83469,835.176.400
13 dic 2023461,98481,25461,98479,98479,985.820.200
12 dic 2023465,23465,61459,20463,00463,003.302.700
11 dic 2023459,36470,65457,21459,89459,894.929.700
08 dic 2023450,76455,50450,76453,76453,763.456.100
07 dic 2023450,85452,89448,32452,00452,003.506.700
06 dic 2023460,00460,50445,73446,73446,734.178.800
05 dic 2023450,70456,39449,58455,15455,153.380.700
04 dic 2023460,99461,20451,20453,90453,905.157.700
01 dic 2023473,17475,23464,60465,74465,744.338.100
30 nov 2023475,31478,59470,42473,97473,974.287.300
29 nov 2023479,00480,99474,49477,19477,192.855.500
28 nov 2023478,11480,50475,95479,00479,002.890.200
27 nov 2023479,03482,00475,35479,17479,173.625.900
24 nov 2023477,11480,40475,20479,56479,561.404.700
22 nov 2023476,80482,70476,56478,00478,002.841.600
21 nov 2023472,63477,02471,21474,95474,952.997.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...