Mercados españoles abiertos en 8 hrs 21 min

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
186,35+2,87 (+1,56%)
Al cierre: 04:00PM EDT
186,80 +0,45 (+0,24%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 2022185,87190,19179,77186,35186,3510.422.600
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 2022177,16187,77176,01187,64187,6413.103.800
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 2022186,75187,21175,81180,97180,9717.167.500
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 2022198,68204,71190,00190,36190,3616.356.600
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
07 feb 2022410,17412,35393,55402,10402,108.232.900
04 feb 2022407,31412,77396,64410,17410,177.789.800
03 feb 2022421,44429,26404,28405,60405,609.905.200
02 feb 2022448,25451,98426,48429,48429,4814.346.000
01 feb 2022432,96458,48425,54457,13457,1322.568.100
31 ene 2022401,97427,70398,20427,14427,1420.047.500
28 ene 2022386,76387,00372,08384,36384,3611.966.600
27 ene 2022382,06394,80378,10386,70386,7024.324.700
26 ene 2022378,27382,66356,62359,70359,7012.684.000
25 ene 2022379,14387,71365,13366,42366,4215.145.800
24 ene 2022383,91387,26351,46387,15387,1532.346.000
21 ene 2022400,43409,15379,99397,50397,5058.904.300
20 ene 2022517,75526,64506,93508,25508,2512.659.000
19 ene 2022515,00523,21510,51515,86515,864.353.500
18 ene 2022520,08521,75508,68510,80510,804.839.100
14 ene 2022517,60538,37511,88525,69525,697.861.100
13 ene 2022537,06540,79518,26519,20519,204.475.100
12 ene 2022544,27544,27532,02537,22537,223.787.400
11 ene 2022536,99543,91530,07540,84540,843.077.800
10 ene 2022538,49543,69526,32539,85539,854.486.100
07 ene 2022549,46553,43538,22541,06541,063.382.900
06 ene 2022554,34563,36542,01553,29553,295.711.800
05 ene 2022592,00592,84566,88567,52567,524.148.700
04 ene 2022599,91600,41581,60591,15591,154.393.100
03 ene 2022605,61609,99590,56597,37597,373.067.500
31 dic 2021610,01614,08602,05602,44602,441.995.900
30 dic 2021612,99620,61611,24612,09612,091.625.100
29 dic 2021610,71613,98604,68610,54610,541.287.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...