U.S. markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
377.60+1.24 (+0.33%)
Al cierre: 04:00PM EDT
377.71 +0.11 (+0.03%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
29 sept 2023380.00382.58375.35377.60377.604,198,700
28 sept 2023375.60378.96371.10376.36376.364,369,900
27 sept 2023382.40384.22376.25377.59377.593,843,500
26 sept 2023382.88384.56377.36379.25379.254,089,400
25 sept 2023382.90386.62380.81384.80384.803,757,300
22 sept 2023385.00386.88378.36379.81379.813,692,800
21 sept 2023386.50395.90383.42384.15384.155,547,900
20 sept 2023397.05397.99386.12386.30386.303,866,600
19 sept 2023392.84398.23390.25396.20396.204,076,800
18 sept 2023395.50399.47392.60394.40394.404,704,700
15 sept 2023401.00404.70395.03396.94396.949,110,700
14 sept 2023410.40411.39400.00400.49400.4910,709,000
13 sept 2023435.50438.40410.69412.24412.2411,843,000
12 sept 2023442.85445.44434.12434.69434.693,124,000
11 sept 2023443.07449.89442.75445.36445.362,913,800
08 sept 2023443.56446.81438.85442.80442.802,697,500
07 sept 2023441.15444.60436.70443.14443.142,922,700
06 sept 2023448.61451.39440.49445.76445.763,862,300
05 sept 2023438.39453.45438.00448.68448.686,155,900
01 sept 2023437.73445.50435.93439.88439.884,792,100
31 ago 2023431.23437.15431.23433.68433.683,803,000
30 ago 2023430.85438.16428.35434.67434.673,625,400
29 ago 2023416.00432.17414.50429.99429.994,486,700
28 ago 2023418.04419.83413.27418.06418.062,928,600
25 ago 2023412.00419.25407.56416.03416.035,390,900
24 ago 2023425.41427.59406.17406.93406.935,687,800
23 ago 2023418.40437.02417.71427.55427.558,174,700
22 ago 2023409.00415.74407.40413.17413.173,603,300
21 ago 2023402.23409.61399.50408.29408.293,861,600
18 ago 2023399.33406.52398.15404.53404.534,309,200
17 ago 2023415.00415.24401.58403.00403.006,031,500
16 ago 2023423.73424.51415.25415.45415.453,967,000
15 ago 2023424.41429.12421.04423.70423.703,368,000
14 ago 2023421.99428.85418.78427.78427.783,966,000
11 ago 2023428.98430.63421.33421.66421.663,925,200
10 ago 2023431.12438.12428.69429.98429.985,467,600
09 ago 2023439.74440.62427.59428.90428.903,846,600
08 ago 2023440.36443.57435.10438.30438.303,767,200
07 ago 2023436.46441.11428.91440.76440.764,781,300
04 ago 2023433.06436.50426.27431.60431.605,439,700
03 ago 2023427.80441.93427.19431.00431.006,243,900
02 ago 2023435.23435.56426.56429.70429.704,912,200
01 ago 2023437.37445.25431.40438.62438.625,711,500
31 jul 2023426.51439.13426.30438.97438.976,587,600
28 jul 2023415.56427.47413.76425.78425.786,424,200
27 jul 2023426.90427.52411.88413.17413.176,594,500
26 jul 2023424.20425.26415.59422.67422.676,009,200
25 jul 2023427.18430.88426.13427.70427.704,859,800
24 jul 2023425.00428.64419.19428.37428.378,264,400
21 jul 2023437.37438.24423.19427.50427.5017,303,700
20 jul 2023447.00448.50432.00437.42437.4223,989,700
19 jul 2023476.86485.00470.00477.59477.5920,996,500
18 jul 2023451.00478.15448.78474.80474.8013,196,900
17 jul 2023445.57456.68445.11450.05450.056,891,700
14 jul 2023452.79456.48439.70441.91441.917,184,900
13 jul 2023447.00451.67441.18450.38450.386,157,500
12 jul 2023444.55445.41437.75444.05444.055,731,700
11 jul 2023438.65440.80431.04440.21440.214,574,600
10 jul 2023438.52444.41436.82441.71441.714,251,700
07 jul 2023438.60442.33435.84438.10438.104,160,100
06 jul 2023440.00442.80430.72438.84438.844,938,800
05 jul 2023444.91450.97439.62445.90445.906,869,500
03 jul 2023439.76441.55431.62441.44441.443,733,200
30 jun 2023431.10444.12431.10440.49440.497,342,000
29 jun 2023434.33437.85426.15428.24428.244,932,300
28 jun 2023423.10437.29422.89429.84429.848,811,300
27 jun 2023417.39420.88411.50417.08417.084,818,100
26 jun 2023422.44430.96414.90415.94415.944,640,000
23 jun 2023418.59425.82417.73424.02424.028,293,900
22 jun 2023422.93424.71418.68422.48422.484,869,500
21 jun 2023432.65434.55422.54424.45424.455,146,400
20 jun 2023430.18440.00430.00434.70434.704,756,000
16 jun 2023446.15447.51430.90431.96431.968,745,500
15 jun 2023444.10448.65439.50445.27445.277,099,900
14 jun 2023434.99447.33433.50440.86440.868,413,100
13 jun 2023430.01437.27428.40435.73435.737,820,500
12 jun 2023418.83424.70416.57423.97423.975,959,500
09 jun 2023424.50425.90414.76420.02420.0212,363,000
08 jun 2023399.77409.54396.34409.37409.375,991,100
07 jun 2023410.43418.95399.23399.77399.7711,932,400
06 jun 2023405.00405.12396.93399.29399.294,991,500
05 jun 2023400.47413.86400.15403.54403.547,247,400
02 jun 2023402.89406.58395.90400.47400.475,897,300
01 jun 2023397.41407.52393.08403.13403.137,160,100
31 may 2023391.89396.26388.91395.23395.236,988,000
30 may 2023397.48405.11385.79392.98392.9810,865,000
26 may 2023361.10383.76356.00378.88378.889,360,400
25 may 2023359.61367.45357.42359.00359.006,263,100
24 may 2023356.93367.15356.63364.85364.857,973,300
23 may 2023360.24364.17354.31355.99355.996,866,100
22 may 2023365.36372.01362.50363.01363.015,406,400
19 may 2023369.86369.99363.81365.36365.367,850,900
18 may 2023347.25375.87346.37371.29371.2920,925,200
17 may 2023331.76341.38329.62339.96339.963,958,800
16 may 2023334.00335.17331.91333.75333.753,332,200
15 may 2023340.62341.90335.54335.89335.893,653,000
12 may 2023344.76348.17337.36339.89339.896,079,900
11 may 2023334.98345.47331.84344.76344.768,033,500
10 may 2023335.21337.11329.51335.42335.424,289,900
09 may 2023330.67336.32329.74332.14332.145,544,900
*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...