Netflix, Inc. (NFLX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
30 sept 2022 - 30 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 380.00 | 382.58 | 375.35 | 377.60 | 377.60 | 4,198,700 |
| 28 sept 2023 | 375.60 | 378.96 | 371.10 | 376.36 | 376.36 | 4,369,900 |
| 27 sept 2023 | 382.40 | 384.22 | 376.25 | 377.59 | 377.59 | 3,843,500 |
| 26 sept 2023 | 382.88 | 384.56 | 377.36 | 379.25 | 379.25 | 4,089,400 |
| 25 sept 2023 | 382.90 | 386.62 | 380.81 | 384.80 | 384.80 | 3,757,300 |
| 22 sept 2023 | 385.00 | 386.88 | 378.36 | 379.81 | 379.81 | 3,692,800 |
| 21 sept 2023 | 386.50 | 395.90 | 383.42 | 384.15 | 384.15 | 5,547,900 |
| 20 sept 2023 | 397.05 | 397.99 | 386.12 | 386.30 | 386.30 | 3,866,600 |
| 19 sept 2023 | 392.84 | 398.23 | 390.25 | 396.20 | 396.20 | 4,076,800 |
| 18 sept 2023 | 395.50 | 399.47 | 392.60 | 394.40 | 394.40 | 4,704,700 |
| 15 sept 2023 | 401.00 | 404.70 | 395.03 | 396.94 | 396.94 | 9,110,700 |
| 14 sept 2023 | 410.40 | 411.39 | 400.00 | 400.49 | 400.49 | 10,709,000 |
| 13 sept 2023 | 435.50 | 438.40 | 410.69 | 412.24 | 412.24 | 11,843,000 |
| 12 sept 2023 | 442.85 | 445.44 | 434.12 | 434.69 | 434.69 | 3,124,000 |
| 11 sept 2023 | 443.07 | 449.89 | 442.75 | 445.36 | 445.36 | 2,913,800 |
| 08 sept 2023 | 443.56 | 446.81 | 438.85 | 442.80 | 442.80 | 2,697,500 |
| 07 sept 2023 | 441.15 | 444.60 | 436.70 | 443.14 | 443.14 | 2,922,700 |
| 06 sept 2023 | 448.61 | 451.39 | 440.49 | 445.76 | 445.76 | 3,862,300 |
| 05 sept 2023 | 438.39 | 453.45 | 438.00 | 448.68 | 448.68 | 6,155,900 |
| 01 sept 2023 | 437.73 | 445.50 | 435.93 | 439.88 | 439.88 | 4,792,100 |
| 31 ago 2023 | 431.23 | 437.15 | 431.23 | 433.68 | 433.68 | 3,803,000 |
| 30 ago 2023 | 430.85 | 438.16 | 428.35 | 434.67 | 434.67 | 3,625,400 |
| 29 ago 2023 | 416.00 | 432.17 | 414.50 | 429.99 | 429.99 | 4,486,700 |
| 28 ago 2023 | 418.04 | 419.83 | 413.27 | 418.06 | 418.06 | 2,928,600 |
| 25 ago 2023 | 412.00 | 419.25 | 407.56 | 416.03 | 416.03 | 5,390,900 |
| 24 ago 2023 | 425.41 | 427.59 | 406.17 | 406.93 | 406.93 | 5,687,800 |
| 23 ago 2023 | 418.40 | 437.02 | 417.71 | 427.55 | 427.55 | 8,174,700 |
| 22 ago 2023 | 409.00 | 415.74 | 407.40 | 413.17 | 413.17 | 3,603,300 |
| 21 ago 2023 | 402.23 | 409.61 | 399.50 | 408.29 | 408.29 | 3,861,600 |
| 18 ago 2023 | 399.33 | 406.52 | 398.15 | 404.53 | 404.53 | 4,309,200 |
| 17 ago 2023 | 415.00 | 415.24 | 401.58 | 403.00 | 403.00 | 6,031,500 |
| 16 ago 2023 | 423.73 | 424.51 | 415.25 | 415.45 | 415.45 | 3,967,000 |
| 15 ago 2023 | 424.41 | 429.12 | 421.04 | 423.70 | 423.70 | 3,368,000 |
| 14 ago 2023 | 421.99 | 428.85 | 418.78 | 427.78 | 427.78 | 3,966,000 |
| 11 ago 2023 | 428.98 | 430.63 | 421.33 | 421.66 | 421.66 | 3,925,200 |
| 10 ago 2023 | 431.12 | 438.12 | 428.69 | 429.98 | 429.98 | 5,467,600 |
| 09 ago 2023 | 439.74 | 440.62 | 427.59 | 428.90 | 428.90 | 3,846,600 |
| 08 ago 2023 | 440.36 | 443.57 | 435.10 | 438.30 | 438.30 | 3,767,200 |
| 07 ago 2023 | 436.46 | 441.11 | 428.91 | 440.76 | 440.76 | 4,781,300 |
| 04 ago 2023 | 433.06 | 436.50 | 426.27 | 431.60 | 431.60 | 5,439,700 |
| 03 ago 2023 | 427.80 | 441.93 | 427.19 | 431.00 | 431.00 | 6,243,900 |
| 02 ago 2023 | 435.23 | 435.56 | 426.56 | 429.70 | 429.70 | 4,912,200 |
| 01 ago 2023 | 437.37 | 445.25 | 431.40 | 438.62 | 438.62 | 5,711,500 |
| 31 jul 2023 | 426.51 | 439.13 | 426.30 | 438.97 | 438.97 | 6,587,600 |
| 28 jul 2023 | 415.56 | 427.47 | 413.76 | 425.78 | 425.78 | 6,424,200 |
| 27 jul 2023 | 426.90 | 427.52 | 411.88 | 413.17 | 413.17 | 6,594,500 |
| 26 jul 2023 | 424.20 | 425.26 | 415.59 | 422.67 | 422.67 | 6,009,200 |
| 25 jul 2023 | 427.18 | 430.88 | 426.13 | 427.70 | 427.70 | 4,859,800 |
| 24 jul 2023 | 425.00 | 428.64 | 419.19 | 428.37 | 428.37 | 8,264,400 |
| 21 jul 2023 | 437.37 | 438.24 | 423.19 | 427.50 | 427.50 | 17,303,700 |
| 20 jul 2023 | 447.00 | 448.50 | 432.00 | 437.42 | 437.42 | 23,989,700 |
| 19 jul 2023 | 476.86 | 485.00 | 470.00 | 477.59 | 477.59 | 20,996,500 |
| 18 jul 2023 | 451.00 | 478.15 | 448.78 | 474.80 | 474.80 | 13,196,900 |
| 17 jul 2023 | 445.57 | 456.68 | 445.11 | 450.05 | 450.05 | 6,891,700 |
| 14 jul 2023 | 452.79 | 456.48 | 439.70 | 441.91 | 441.91 | 7,184,900 |
| 13 jul 2023 | 447.00 | 451.67 | 441.18 | 450.38 | 450.38 | 6,157,500 |
| 12 jul 2023 | 444.55 | 445.41 | 437.75 | 444.05 | 444.05 | 5,731,700 |
| 11 jul 2023 | 438.65 | 440.80 | 431.04 | 440.21 | 440.21 | 4,574,600 |
| 10 jul 2023 | 438.52 | 444.41 | 436.82 | 441.71 | 441.71 | 4,251,700 |
| 07 jul 2023 | 438.60 | 442.33 | 435.84 | 438.10 | 438.10 | 4,160,100 |
| 06 jul 2023 | 440.00 | 442.80 | 430.72 | 438.84 | 438.84 | 4,938,800 |
| 05 jul 2023 | 444.91 | 450.97 | 439.62 | 445.90 | 445.90 | 6,869,500 |
| 03 jul 2023 | 439.76 | 441.55 | 431.62 | 441.44 | 441.44 | 3,733,200 |
| 30 jun 2023 | 431.10 | 444.12 | 431.10 | 440.49 | 440.49 | 7,342,000 |
| 29 jun 2023 | 434.33 | 437.85 | 426.15 | 428.24 | 428.24 | 4,932,300 |
| 28 jun 2023 | 423.10 | 437.29 | 422.89 | 429.84 | 429.84 | 8,811,300 |
| 27 jun 2023 | 417.39 | 420.88 | 411.50 | 417.08 | 417.08 | 4,818,100 |
| 26 jun 2023 | 422.44 | 430.96 | 414.90 | 415.94 | 415.94 | 4,640,000 |
| 23 jun 2023 | 418.59 | 425.82 | 417.73 | 424.02 | 424.02 | 8,293,900 |
| 22 jun 2023 | 422.93 | 424.71 | 418.68 | 422.48 | 422.48 | 4,869,500 |
| 21 jun 2023 | 432.65 | 434.55 | 422.54 | 424.45 | 424.45 | 5,146,400 |
| 20 jun 2023 | 430.18 | 440.00 | 430.00 | 434.70 | 434.70 | 4,756,000 |
| 16 jun 2023 | 446.15 | 447.51 | 430.90 | 431.96 | 431.96 | 8,745,500 |
| 15 jun 2023 | 444.10 | 448.65 | 439.50 | 445.27 | 445.27 | 7,099,900 |
| 14 jun 2023 | 434.99 | 447.33 | 433.50 | 440.86 | 440.86 | 8,413,100 |
| 13 jun 2023 | 430.01 | 437.27 | 428.40 | 435.73 | 435.73 | 7,820,500 |
| 12 jun 2023 | 418.83 | 424.70 | 416.57 | 423.97 | 423.97 | 5,959,500 |
| 09 jun 2023 | 424.50 | 425.90 | 414.76 | 420.02 | 420.02 | 12,363,000 |
| 08 jun 2023 | 399.77 | 409.54 | 396.34 | 409.37 | 409.37 | 5,991,100 |
| 07 jun 2023 | 410.43 | 418.95 | 399.23 | 399.77 | 399.77 | 11,932,400 |
| 06 jun 2023 | 405.00 | 405.12 | 396.93 | 399.29 | 399.29 | 4,991,500 |
| 05 jun 2023 | 400.47 | 413.86 | 400.15 | 403.54 | 403.54 | 7,247,400 |
| 02 jun 2023 | 402.89 | 406.58 | 395.90 | 400.47 | 400.47 | 5,897,300 |
| 01 jun 2023 | 397.41 | 407.52 | 393.08 | 403.13 | 403.13 | 7,160,100 |
| 31 may 2023 | 391.89 | 396.26 | 388.91 | 395.23 | 395.23 | 6,988,000 |
| 30 may 2023 | 397.48 | 405.11 | 385.79 | 392.98 | 392.98 | 10,865,000 |
| 26 may 2023 | 361.10 | 383.76 | 356.00 | 378.88 | 378.88 | 9,360,400 |
| 25 may 2023 | 359.61 | 367.45 | 357.42 | 359.00 | 359.00 | 6,263,100 |
| 24 may 2023 | 356.93 | 367.15 | 356.63 | 364.85 | 364.85 | 7,973,300 |
| 23 may 2023 | 360.24 | 364.17 | 354.31 | 355.99 | 355.99 | 6,866,100 |
| 22 may 2023 | 365.36 | 372.01 | 362.50 | 363.01 | 363.01 | 5,406,400 |
| 19 may 2023 | 369.86 | 369.99 | 363.81 | 365.36 | 365.36 | 7,850,900 |
| 18 may 2023 | 347.25 | 375.87 | 346.37 | 371.29 | 371.29 | 20,925,200 |
| 17 may 2023 | 331.76 | 341.38 | 329.62 | 339.96 | 339.96 | 3,958,800 |
| 16 may 2023 | 334.00 | 335.17 | 331.91 | 333.75 | 333.75 | 3,332,200 |
| 15 may 2023 | 340.62 | 341.90 | 335.54 | 335.89 | 335.89 | 3,653,000 |
| 12 may 2023 | 344.76 | 348.17 | 337.36 | 339.89 | 339.89 | 6,079,900 |
| 11 may 2023 | 334.98 | 345.47 | 331.84 | 344.76 | 344.76 | 8,033,500 |
| 10 may 2023 | 335.21 | 337.11 | 329.51 | 335.42 | 335.42 | 4,289,900 |
| 09 may 2023 | 330.67 | 336.32 | 329.74 | 332.14 | 332.14 | 5,544,900 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
