Italia markets closed

Netflix, Inc. (0QYI.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
221,57+8,74 (+4,11%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024612,00623,95605,00609,50609,503.981
09 mag 2024611,00615,80605,80615,00615,003.847
08 mag 2024602,00618,24601,63615,00615,008.385
07 mag 2024596,38605,32591,33604,00604,004.161
03 mag 2024567,22579,63565,51575,50575,502.808
02 mag 2024550,69562,80550,69561,50561,5011.084
01 mag 2024548,00555,02544,31547,50547,502.472
30 apr 2024559,17560,00551,55552,50552,501.633
29 apr 2024558,99559,50554,32557,50557,504.992
26 apr 2024562,91564,80553,32556,00556,0040.013
25 apr 2024550,04565,43546,04558,50558,508.019
24 apr 2024579,00579,00551,33556,00556,0015.511
23 apr 2024553,07577,80553,07569,50569,5018.679
22 apr 2024565,00565,00542,01553,50553,5010.907
19 apr 2024589,70589,70553,24565,00565,0040.956
18 apr 2024616,50619,78605,50617,50617,5013.384
17 apr 2024620,55620,55607,59612,50612,505.534
16 apr 2024631,35631,35607,15619,00619,009.356
15 apr 2024629,47630,17604,77619,50619,507.071
12 apr 2024630,01633,00619,03625,50625,504.712
11 apr 2024624,50630,05617,28618,00618,003.340
10 apr 2024612,38619,67609,14615,50615,504.063
09 apr 2024629,83631,99615,55618,50618,50152.643
08 apr 2024637,90638,51628,60632,00632,003.750
05 apr 2024625,60636,78622,70633,50633,505.760
04 apr 2024630,25638,00630,25633,00633,004.345
03 apr 2024612,23628,08612,23627,00627,003.074
02 apr 2024611,00613,10605,55610,00610,003.289
28 mar 2024613,17614,99601,57604,00604,006.166
27 mar 2024629,98631,30610,76619,00619,004.138
26 mar 2024624,10634,35619,18629,00629,004.409
25 mar 2024625,83630,43623,20629,00629,003.740
22 mar 2024621,61629,06621,20627,00627,002.844
21 mar 2024631,80634,49625,80628,00628,005.613
20 mar 2024619,37627,39618,17614,00614,002.959
19 mar 2024617,41621,21608,00610,00610,004.864
18 mar 2024596,00627,24596,00615,00615,006.629
15 mar 2024622,26622,26606,68609,00609,005.670
14 mar 2024614,78620,80607,14604,00604,005.165
13 mar 2024611,40614,55599,17604,00604,002.458
12 mar 2024602,22607,98596,25602,00602,003.440
11 mar 2024603,44610,99601,81602,00602,007.524
08 mar 2024609,49615,49605,98603,00603,005.896
07 mar 2024593,00610,64593,00604,00604,003.524
06 mar 2024614,00614,00593,60602,00602,006.869
05 mar 2024610,45610,65593,62601,00601,007.039
04 mar 2024622,40624,34615,44615,00615,006.634
01 mar 2024599,81617,12599,81610,00610,006.428
29 feb 2024600,00604,50595,17598,00598,004.421
28 feb 2024595,32598,03590,01596,00596,005.043
27 feb 2024586,18602,35586,18596,00596,0058.081
26 feb 2024582,25590,71582,25582,00582,005.208
23 feb 2024587,74591,97579,78582,00582,005.041
22 feb 2024576,00589,28576,00586,00586,005.764
21 feb 2024576,69576,69567,19574,00574,005.049
20 feb 2024580,50585,13569,76576,00576,0012.531
19 feb 2024583,00583,00583,00583,00583,0018
16 feb 2024592,00596,98577,57586,00586,0011.998
15 feb 2024586,00593,47580,30584,00584,0031.461
14 feb 2024554,52577,18554,52571,00571,00114.062
13 feb 2024551,40559,17549,14556,00556,0010.643
12 feb 2024562,00568,48559,00567,00567,0021.092
09 feb 2024558,48568,57558,12561,00561,005.999
08 feb 2024560,55563,72555,77562,00562,007.199
07 feb 2024557,34567,54554,55567,00567,004.593
06 feb 2024562,06566,34554,37559,00559,00179.391
05 feb 2024562,47575,75557,11560,00560,0099.895
02 feb 2024570,20570,20562,40558,00558,003.740
01 feb 2024564,11572,50563,89565,00565,0034.436
31 gen 2024560,00569,66558,50565,00565,0011.893
30 gen 2024575,00576,37560,82564,00564,0077.546
29 gen 2024562,00574,52562,00568,00568,008.530
26 gen 2024557,69579,64556,00576,00576,0026.605
25 gen 2024544,00559,56542,75556,00556,0026.859
24 gen 2024532,01562,46532,01521,00521,00109.509
23 gen 2024489,00498,00481,58485,00485,0031.251
22 gen 2024487,67489,61480,00486,50486,5012.691
19 gen 2024485,31485,77476,48479,00479,0084.926
18 gen 2024481,33485,72478,01484,00484,0014.231
17 gen 2024479,03486,26475,30480,00480,0012.557
16 gen 2024490,00494,00478,25484,00484,008.263
15 gen 2024492,00492,00492,00492,00492,0043
12 gen 2024491,05501,00490,65497,00497,0016.750
11 gen 2024492,54503,10484,06485,50485,5019.696
10 gen 2024482,09487,00473,16473,50473,5014.527
09 gen 2024480,49484,79474,23481,00481,0072.363
08 gen 2024474,67482,96473,63479,50479,503.069
05 gen 2024474,73479,46473,15475,00475,0024.476
04 gen 2024470,00480,22467,00478,50478,5027.350
03 gen 2024468,50474,92465,49471,00471,0014.182
02 gen 2024482,00484,74464,35472,00472,005.366
29 dic 2023491,18492,21481,92490,50490,506.861
28 dic 2023491,61492,49489,23490,50490,501.604
27 dic 2023492,26493,80489,32493,00493,004.786
22 dic 2023494,00496,00487,96493,00493,004.480
21 dic 2023489,00494,17486,77471,50471,509.573
20 dic 2023495,50500,89490,00471,50471,5039.317
19 dic 2023488,40495,03484,20471,50471,5042.463
18 dic 2023473,00492,00468,49471,50471,5020.963
15 dic 2023471,50472,96467,30471,50471,504.671
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...