Mercados españoles cerrados

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
619,34+16,42 (+2,72%)
Al cierre: 04:00PM EST
619,18 -0,16 (-0,03%)
Después del cierre: 08:00PM EST
Intervalo de fechas:
03 mar 2023 - 03 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
20 nov 2023465,40476,76465,40474,47474,473.617.600
17 nov 2023466,95467,65462,76465,91465,912.798.500
16 nov 2023463,00467,28459,65466,95466,953.656.000
15 nov 2023452,81462,75452,45461,94461,945.035.300
14 nov 2023448,78454,08445,64448,65448,654.060.900
13 nov 2023447,25448,43442,60444,62444,622.896.100
10 nov 2023437,48447,48435,51447,24447,244.440.600
09 nov 2023438,03440,38434,35435,15435,152.735.500
08 nov 2023435,00438,07433,68436,65436,652.356.800
07 nov 2023436,18437,64431,00434,61434,613.291.100
06 nov 2023434,38435,03429,61434,74434,743.003.200
03 nov 2023428,76434,82425,53432,36432,363.664.800
02 nov 2023421,17426,69417,10424,71424,714.476.000
01 nov 2023414,77420,60414,18420,19420,194.806.100
31 oct 2023409,24412,52404,63411,69411,693.877.600
30 oct 2023402,35412,82399,41410,08410,085.317.100
27 oct 2023406,42410,21395,62397,87397,874.997.600
26 oct 2023411,42417,31401,54403,54403,546.849.700
25 oct 2023416,02418,84410,11411,25411,256.299.600
24 oct 2023409,68416,69408,39413,73413,736.459.200
23 oct 2023403,32407,54398,52406,84406,847.390.000
20 oct 2023405,63410,64398,01400,96400,9612.768.900
19 oct 2023404,74408,95392,26401,77401,7728.074.400
18 oct 2023351,00354,79344,73346,19346,1911.429.600
17 oct 2023361,10362,70353,89355,72355,725.908.400
16 oct 2023356,21363,08354,77360,82360,825.128.900
13 oct 2023355,64358,93352,05355,68355,686.312.600
12 oct 2023366,48368,83359,05361,20361,207.376.100
11 oct 2023372,78377,81365,34365,93365,939.151.400
10 oct 2023385,58388,70372,25373,32373,327.288.900
09 oct 2023378,05387,17377,76385,95385,953.299.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...