Italia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
561,99+5,21 (+0,94%)
Al 2:39PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 gen 2021554,73567,99554,06561,99561,993.818.265
25 gen 2021567,00569,75548,65556,78556,787.207.300
22 gen 2021582,10583,99564,35565,17565,177.538.200
21 gen 2021582,45588,75570,40579,84579,8411.840.600
20 gen 2021565,42593,29556,86586,34586,3432.637.500
19 gen 2021501,00509,25493,54501,77501,7712.315.800
15 gen 2021500,00506,32495,10497,98497,985.890.200
14 gen 2021507,35514,50499,58500,86500,864.177.400
13 gen 2021495,50512,35493,01507,79507,795.032.100
12 gen 2021500,00501,09485,67494,25494,255.990.400
11 gen 2021507,84510,73497,95499,10499,103.812.700
08 gen 2021511,31513,24504,51510,40510,402.972.300
07 gen 2021508,28516,44506,42508,89508,893.686.400
06 gen 2021511,97513,10499,50500,49500,495.346.200
05 gen 2021521,55526,78515,89520,80520,803.133.900
04 gen 2021539,00540,80515,09522,86522,864.444.400
31 dic 2020525,53545,50523,15540,73540,735.388.800
30 dic 2020530,13533,26523,69524,59524,591.876.300
29 dic 2020519,90536,55515,48530,87530,874.022.400
28 dic 2020516,43523,66507,13519,12519,122.891.900
24 dic 2020515,12519,35512,21513,97513,971.144.000
23 dic 2020524,76526,32514,20514,48514,482.393.200
22 dic 2020527,69530,40520,50527,33527,331.906.600
21 dic 2020530,05532,62521,15528,91528,913.894.000
18 dic 2020533,20536,37526,02534,45534,454.502.700
17 dic 2020529,00535,49526,44532,90532,903.193.400
16 dic 2020520,11527,38517,69524,83524,833.682.400
15 dic 2020518,50524,70513,56519,78519,783.398.200
14 dic 2020505,44524,16501,18522,42522,425.770.400
11 dic 2020495,00503,34494,85503,22503,223.210.900
10 dic 2020494,56503,77492,91501,09501,093.018.200
09 dic 2020510,53514,50491,29493,60493,604.178.800
08 dic 2020517,90521,49505,55512,66512,664.229.000
07 dic 2020500,01517,76497,77515,78515,784.289.300
04 dic 2020497,50504,50493,64498,31498,313.666.200
03 dic 2020502,99508,77496,04497,52497,522.826.100
02 dic 2020501,62506,80493,50503,38503,383.028.400
01 dic 2020492,34509,47491,98504,58504,585.063.200
30 nov 2020490,08492,55481,27490,70490,703.530.900
27 nov 2020486,58493,25481,85491,36491,362.805.800
25 nov 2020485,13486,90478,92485,00485,003.598.600
24 nov 2020478,84484,05475,89482,88482,883.550.500
23 nov 2020490,46491,15475,84476,62476,625.416.600
20 nov 2020485,22494,76481,57488,24488,244.253.400
19 nov 2020482,00487,80480,47484,67484,672.254.700
18 nov 2020481,95488,61477,72481,79481,793.629.200
17 nov 2020480,12487,51478,85480,63480,633.698.100
16 nov 2020480,00485,58477,30479,10479,103.953.600
13 nov 2020486,77488,94477,80482,84482,843.002.700
12 nov 2020491,00496,52480,43486,77486,775.063.700
11 nov 2020483,00491,68478,26490,76490,765.460.500
10 nov 2020470,95484,60463,41480,24480,248.306.100
09 nov 2020485,54495,85467,26470,50470,5010.419.700
06 nov 2020515,00515,21502,51514,73514,734.236.300
05 nov 2020506,56518,73503,45513,76513,765.372.800
04 nov 2020495,36507,73493,98496,95496,955.137.300
03 nov 2020484,93495,31478,76487,22487,223.690.200
02 nov 2020478,87486,30475,00484,12484,124.408.200
30 ott 2020502,01505,88472,21475,74475,747.807.900
29 ott 2020488,50513,90479,34504,21504,2111.120.700
28 ott 2020486,36494,00483,28486,24486,245.992.700
27 ott 2020490,01490,49482,93488,93488,933.627.200
26 ott 2020487,03496,82478,90488,24488,246.186.100
23 ott 2020488,11490,06481,35488,28488,284.927.900
22 ott 2020494,69495,14482,00485,23485,236.997.900
21 ott 2020501,03506,85488,25489,05489,0517.405.700
20 ott 2020528,14533,78522,26525,42525,4210.047.200
19 ott 2020537,07541,80525,38530,72530,727.567.500
16 ott 2020549,50554,33530,03530,79530,796.347.400
15 ott 2020545,52551,22535,10541,94541,945.113.100
14 ott 2020562,61572,49541,00541,45541,459.510.100
13 ott 2020540,56557,65537,20554,09554,095.602.500
12 ott 2020548,81551,81538,24539,81539,815.391.100
09 ott 2020537,83544,28535,00539,44539,444.781.300
08 ott 2020533,48535,00524,15531,79531,795.386.500
07 ott 2020518,00536,49515,82534,66534,667.988.700
06 ott 2020518,72521,82504,16505,87505,874.199.000
05 ott 2020506,80520,99501,70520,65520,654.088.100
02 ott 2020516,43526,37502,70503,06503,066.071.200
01 ott 2020506,03529,55503,60527,51527,518.153.700
30 set 2020492,57504,63489,27500,03500,034.634.100
29 set 2020489,50496,29486,53493,48493,483.541.500
28 set 2020489,11492,00477,88490,65490,654.773.500
25 set 2020474,39484,87468,03482,88482,883.769.400
24 set 2020470,53477,00467,82473,08473,083.727.200
23 set 2020491,04491,04469,00470,61470,613.726.400
22 set 2020489,01491,82479,26491,17491,173.482.300
21 set 2020467,69487,78466,32487,35487,355.457.500
18 set 2020472,51479,40458,60469,96469,966.717.700
17 set 2020475,16478,40463,27470,20470,205.379.300
16 set 2020499,99504,66483,31483,86483,864.394.900
15 set 2020484,00497,47481,63495,99495,995.337.000
14 set 2020480,62488,99471,30476,26476,267.359.100
11 set 2020486,49493,73476,81482,03482,035.035.200
10 set 2020503,35506,29478,84480,67480,676.240.200
09 set 2020519,21520,00492,57500,19500,196.848.100
08 set 2020498,40522,00495,00507,02507,025.572.700
04 set 2020520,18527,36485,98516,05516,058.270.100
03 set 2020545,00554,00521,32525,75525,759.071.100
02 set 2020553,78556,50537,37552,84552,845.886.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...