U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
686.12+7.09 (+1.04%)
Al cierre: 04:00PM EDT
686.82 +0.70 (+0.10%)
Fuera de horario: 05:51PM EDT
Periodo de tiempo:
21 jun 2023 - 21 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
21 jun 2024682.63686.87678.10686.12686.124,382,889
20 jun 2024681.80689.88673.72679.03679.032,585,100
18 jun 2024675.63687.06674.64685.67685.672,943,800
17 jun 2024669.11682.71665.11675.83675.833,631,200
14 jun 2024655.05675.58652.64669.38669.384,447,100
13 jun 2024644.00655.25642.35653.26653.261,863,600
12 jun 2024652.21655.78643.11650.06650.062,094,400
11 jun 2024640.72650.19640.52648.55648.552,167,400
10 jun 2024641.01644.79635.59644.50644.502,066,800
07 jun 2024649.38650.40640.24641.47641.471,876,600
06 jun 2024644.89657.99644.24648.52648.522,466,700
05 jun 2024634.02651.25628.25650.27650.272,682,600
04 jun 2024633.78635.23626.44631.62631.623,008,200
03 jun 2024645.22646.78627.27633.79633.792,323,500
31 may 2024644.01648.58628.30641.62641.624,071,000
30 may 2024653.52656.49644.73647.66647.662,393,400
29 may 2024644.13664.25643.89654.62654.623,695,900
28 may 2024647.05649.75643.03649.00649.002,609,500
24 may 2024639.40652.00637.60646.75646.752,613,300
23 may 2024642.34642.71630.00635.67635.672,313,900
22 may 2024647.14649.25638.12640.47640.472,176,200
21 may 2024636.76650.88634.22650.61650.612,920,200
20 may 2024620.40644.37619.52640.82640.823,857,900
17 may 2024617.00625.79614.71621.10621.103,782,700
16 may 2024615.75618.34609.09610.52610.523,056,400
15 may 2024618.57624.10609.10613.52613.525,670,600
14 may 2024615.17621.48608.40613.66613.662,792,400
13 may 2024614.30618.22606.83616.59616.592,086,200
10 may 2024619.00623.98605.06610.87610.872,653,600
09 may 2024614.40615.72605.75612.09612.092,065,400
08 may 2024601.63618.22601.63609.47609.473,093,900
07 may 2024596.28606.05591.32606.00606.003,614,100
06 may 2024581.82597.34580.25596.97596.973,686,300
03 may 2024566.00580.26565.16579.34579.343,307,500
02 may 2024556.02565.46555.59565.15565.153,068,200
01 may 2024547.84560.39544.25551.71551.713,473,200
30 abr 2024560.00560.00549.38550.64550.643,361,500
29 abr 2024559.18559.64554.24559.49559.492,508,900
26 abr 2024558.21562.92553.19561.23561.234,332,600
25 abr 2024549.46566.54545.71564.80564.803,807,100
24 abr 2024574.31576.91551.30555.12555.125,355,300
23 abr 2024556.49579.21555.28577.75577.754,975,500
22 abr 2024550.66558.61542.01554.60554.608,597,700
19 abr 2024567.88579.00552.16555.04555.0416,425,000
18 abr 2024612.10621.33605.43610.56610.568,468,400
17 abr 2024620.97620.97607.71613.69613.693,312,200
16 abr 2024607.50622.45607.50617.52617.523,519,100
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...