Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
340,40+1,97 (+0,58%)
A partir del 11:50AM EDT. Mercado abierto.
Intervalo de fechas:
31 mar 2022 - 31 mar 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 mar 2023340,05342,09337,23340,40340,402.375.369
30 mar 2023340,27343,29335,30338,43338,437.127.600
29 mar 2023326,29332,85325,73332,03332,036.287.300
28 mar 2023326,06333,32321,28323,52323,526.489.400
27 mar 2023327,55336,44324,41327,66327,668.625.800
24 mar 2023320,63331,83320,63328,39328,3912.991.700
23 mar 2023304,68322,78304,14320,37320,3715.653.300
22 mar 2023306,31306,45293,54293,90293,905.808.000
21 mar 2023306,32307,92300,43305,79305,794.886.300
20 mar 2023299,79307,50296,00305,13305,135.113.400
17 mar 2023310,06310,76300,00303,50303,506.912.100
16 mar 2023304,75316,60301,71310,06310,067.903.700
15 mar 2023292,51306,31292,28303,79303,799.215.300
14 mar 2023295,97297,45290,31294,94294,945.956.700
13 mar 2023287,34299,24285,33293,51293,516.292.400
10 mar 2023297,90298,79289,00292,76292,765.753.800
09 mar 2023312,08312,51294,88297,78297,787.443.400
08 mar 2023309,29311,83305,75311,79311,793.479.500
07 mar 2023312,68314,30306,62308,47308,474.553.100
06 mar 2023317,00323,30311,84312,03312,035.660.700
03 mar 2023315,45317,49310,82315,18315,185.948.700
02 mar 2023310,96315,57310,38311,88311,884.911.000
01 mar 2023321,55326,60312,36313,48313,484.911.300
28 feb 2023323,70327,62321,17322,13322,133.676.100
27 feb 2023323,87330,00322,12323,03323,036.142.600
24 feb 2023319,30321,50314,52317,15317,156.830.700
23 feb 2023331,23331,28314,30323,65323,6513.238.700
22 feb 2023337,50341,91332,82334,88334,884.546.200
21 feb 2023342,85344,13336,42337,50337,505.710.300
17 feb 2023347,91349,00342,44347,96347,965.294.700
16 feb 2023355,00361,50350,31350,71350,715.215.700
15 feb 2023356,63362,88354,24361,42361,423.966.000
14 feb 2023357,55363,75353,40359,96359,964.624.800
13 feb 2023349,50359,70344,25358,57358,577.134.400
10 feb 2023359,16362,14347,14347,36347,367.291.100
09 feb 2023372,41373,83361,74362,50362,506.901.100
08 feb 2023360,02368,19358,31366,83366,836.253.200
07 feb 2023358,51364,18354,18362,95362,956.289.400
06 feb 2023363,64368,45360,68361,48361,484.994.900
03 feb 2023359,08379,43359,00365,90365,909.402.000
02 feb 2023365,16368,32358,43366,89366,897.857.000
01 feb 2023353,86365,39349,91361,99361,998.005.200
31 ene 2023349,98355,95348,71353,86353,865.660.700
30 ene 2023358,44360,95352,86353,11353,115.127.600
27 ene 2023363,20365,92360,59360,77360,776.703.500
26 ene 2023368,77369,02361,70364,87364,878.256.800
25 ene 2023360,57368,90358,50367,96367,967.766.900
24 ene 2023357,53365,65355,14363,83363,8311.796.500
23 ene 2023341,72362,25340,63357,42357,4215.646.900
20 ene 2023336,79344,00332,63342,50342,5028.430.300
19 ene 2023322,57324,89313,39315,78315,7818.008.200
18 ene 2023326,75330,08321,25326,33326,337.814.100
17 ene 2023331,08332,50323,60326,22326,229.247.000
13 ene 2023329,97336,65328,89332,82332,828.286.800
12 ene 2023332,50332,95323,14330,13330,1310.856.200
11 ene 2023326,50328,88321,35327,26327,269.579.700
10 ene 2023311,07329,35311,07327,54327,5413.072.300
09 ene 2023316,83321,70313,22315,17315,176.766.600
06 ene 2023311,57316,77303,69315,55315,558.959.800
05 ene 2023307,00314,18304,55309,70309,708.328.400
04 ene 2023298,24311,14295,51309,41309,419.345.100
03 ene 2023298,06298,39288,70294,95294,956.764.000
30 dic 2022285,53295,01283,22294,88294,887.566.900
29 dic 2022283,18295,50281,01291,12291,129.588.500
28 dic 2022281,92285,19273,41276,88276,885.964.400
27 dic 2022293,19293,57282,13284,17284,175.778.100
23 dic 2022296,18298,46291,91294,96294,964.251.100
22 dic 2022298,09298,88290,81297,75297,757.856.200
21 dic 2022289,99300,66286,50297,96297,966.376.200
20 dic 2022281,24289,28280,81288,19288,196.918.100
19 dic 2022289,73292,25286,13288,30288,306.163.700
16 dic 2022288,76294,72288,70290,71290,7114.080.000
15 dic 2022302,12303,39286,55290,41290,4117.724.600
14 dic 2022318,97324,71314,42317,83317,837.543.300
13 dic 2022328,00332,72317,20320,34320,3410.756.400
12 dic 2022320,00323,18308,85315,18315,1810.148.600
09 dic 2022321,45329,00319,52320,01320,0114.364.000
08 dic 2022309,11312,38304,81310,26310,267.205.300
07 dic 2022306,50309,61302,10308,42308,427.821.600
06 dic 2022311,00313,22303,13305,56305,567.195.400
05 dic 2022316,46322,77310,92312,59312,598.423.000
02 dic 2022310,49321,99310,00320,41320,4112.690.600
01 dic 2022303,99319,80303,03316,95316,9514.664.900
30 nov 2022281,37308,26280,41305,53305,5316.070.100
29 nov 2022282,50282,96275,94280,96280,965.786.900
28 nov 2022284,00289,55280,53281,17281,174.703.400
25 nov 2022289,00289,21284,17285,54285,543.236.000
23 nov 2022285,91292,47283,76291,50291,505.919.000
22 nov 2022284,99286,98277,34286,69286,696.245.100
21 nov 2022291,00291,87282,66285,05285,057.256.500
18 nov 2022297,33298,00287,00287,98287,988.400.100
17 nov 2022294,72299,82291,00295,28295,289.838.200
16 nov 2022309,94310,49303,61306,02306,028.038.600
15 nov 2022309,20312,71302,55310,20310,2014.626.900
14 nov 2022290,00311,00288,19299,27299,2717.978.200
11 nov 2022274,47290,66271,56290,13290,139.573.800
10 nov 2022265,99275,36260,09274,97274,979.667.300
09 nov 2022259,66260,90254,22254,66254,667.266.000
08 nov 2022259,92266,08256,88263,46263,467.683.800
07 nov 2022261,06261,15252,09258,60258,607.927.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...