U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
665.77-17.85 (-2.61%)
Al cierre: 04:00PM EDT
664.97 -0.80 (-0.12%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
06 sept 2024681.86683.15662.34665.77665.772,986,000
05 sept 2024673.14687.31671.86683.62683.621,810,100
04 sept 2024673.31684.65673.06679.68679.681,785,300
03 sept 2024700.10703.86671.01675.32675.323,161,000
30 ago 2024700.36701.86688.16701.35701.353,266,700
29 ago 2024690.00699.80686.07692.48692.482,187,000
28 ago 2024695.83696.67677.10683.84683.842,430,600
27 ago 2024688.53707.89686.92695.72695.723,164,900
26 ago 2024687.26690.59681.64688.44688.441,354,200
23 ago 2024694.13696.07678.63686.73686.732,354,500
22 ago 2024691.00701.50686.24688.96688.962,729,400
21 ago 2024697.00701.00691.38697.12697.122,235,300
20 ago 2024688.86711.33688.25698.54698.544,813,100
19 ago 2024674.07688.84672.91688.53688.533,016,200
16 ago 2024669.43680.23665.36674.07674.073,511,000
15 ago 2024668.49673.19659.80663.22663.223,210,200
14 ago 2024648.70663.57648.70661.68661.684,014,300
13 ago 2024638.56650.97635.50648.02648.022,639,600
12 ago 2024631.00639.00627.07633.14633.142,331,700
09 ago 2024622.99636.62622.99633.94633.941,980,800
08 ago 2024621.99632.29616.02630.35630.353,283,500
07 ago 2024616.07632.00610.64611.48611.483,187,800
06 ago 2024600.62622.45600.62609.57609.574,319,100
05 ago 2024587.04604.56587.04598.55598.554,044,200
02 ago 2024620.98625.27608.35613.64613.643,523,000
01 ago 2024629.25646.71617.61624.85624.853,720,600
31 jul 2024626.57633.60622.58628.35628.353,134,900
30 jul 2024630.17634.69617.00622.58622.583,496,600
29 jul 2024634.61634.61623.93626.96626.962,400,500
26 jul 2024645.00646.99629.77631.37631.373,120,700
25 jul 2024641.00649.98621.70634.09634.094,554,500
24 jul 2024635.74652.42632.67635.99635.994,888,200
23 jul 2024647.50649.91641.00642.76642.762,463,600
22 jul 2024639.50656.29632.60647.50647.505,219,100
19 jul 2024660.64678.97629.12633.34633.349,815,600
18 jul 2024656.60657.04639.17643.04643.047,575,800
17 jul 2024650.00650.45639.47647.46647.464,017,300
16 jul 2024661.80663.68649.13656.32656.322,685,700
15 jul 2024647.50667.54646.63656.45656.453,208,800
12 jul 2024652.75655.92643.71647.60647.603,355,200
11 jul 2024672.49672.49647.44652.75652.755,106,600
10 jul 2024685.02687.22673.16677.65677.652,651,900
09 jul 2024690.00695.27684.72685.74685.742,596,100
08 jul 2024687.00688.86681.49685.74685.741,930,800
05 jul 2024682.51697.49677.23690.65690.652,659,100
03 jul 2024677.48683.75675.50682.51682.511,403,500
02 jul 2024673.54681.74670.07679.58679.582,411,400
01 jul 2024674.89675.02663.78673.61673.612,212,800
28 jun 2024679.00687.00673.08674.88674.883,412,400
27 jun 2024679.35688.57678.14684.34684.342,404,800
26 jun 2024672.41682.96670.02677.69677.693,545,800
25 jun 2024673.44673.67662.30672.41672.412,278,800
24 jun 2024685.00685.50664.50669.02669.023,916,300
21 jun 2024683.26686.90678.10686.12686.124,557,100
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
*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...