Italia markets closed

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
494,73-14,35 (-2,82%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 ago 2020505,45508,29486,68494,73494,735.906.700
06 ago 2020504,11510,82498,70509,08509,083.725.900
05 ago 2020508,68510,10501,20502,11502,114.313.500
04 ago 2020498,65510,44498,65509,64509,645.608.000
03 ago 2020490,86503,09490,23498,62498,625.873.100
31 lug 2020488,29494,80484,50488,88488,885.924.300
30 lug 2020480,71488,35477,51485,80485,806.608.600
29 lug 2020492,25494,92484,13484,48484,486.611.800
28 lug 2020496,02497,79487,76488,51488,515.986.700
27 lug 2020484,51496,92482,31495,65495,657.863.100
24 lug 2020468,77487,17467,54480,45480,457.746.200
23 lug 2020491,13491,90472,02477,58477,587.722.000
22 lug 2020492,19497,20487,20489,82489,826.954.100
21 lug 2020506,00506,22488,61490,10490,109.127.200
20 lug 2020489,14504,50484,20502,41502,4111.940.300
17 lug 2020494,87503,59484,14492,99492,9924.991.400
16 lug 2020526,48535,54504,36527,39527,3924.499.000
15 lug 2020516,30529,00510,18523,26523,2610.066.700
14 lug 2020517,08525,50490,49524,88524,8815.083.300
13 lug 2020567,98575,37520,96525,50525,5018.399.000
10 lug 2020519,73555,88511,28548,73548,7321.605.600
09 lug 2020508,40510,00495,78507,76507,765.840.500
08 lug 2020498,58505,10493,81502,78502,785.691.700
07 lug 2020497,31504,82490,83493,16493,165.669.900
06 lug 2020480,77499,50479,80493,81493,817.839.000
02 lug 2020485,64492,28475,53476,89476,896.351.500
01 lug 2020454,00488,23454,00485,64485,649.705.900
30 giu 2020450,02457,59447,00455,04455,044.198.500
29 giu 2020445,23447,67432,14447,24447,244.844.000
26 giu 2020466,39468,03442,24443,40443,406.804.700
25 giu 2020458,86467,01454,00465,91465,914.134.500
24 giu 2020468,54472,36454,00457,85457,854.826.200
23 giu 2020466,50474,01464,50466,26466,265.948.400
22 giu 2020455,01468,59454,21468,04468,046.272.100
19 giu 2020449,12453,97445,60453,72453,725.934.500
18 giu 2020448,73452,76442,80449,87449,874.277.600
17 giu 2020441,82450,46439,22447,77447,776.522.400
16 giu 2020425,76437,96425,18436,13436,135.507.900
15 giu 2020421,40426,49415,42425,50425,504.467.900
12 giu 2020429,00434,06412,45418,07418,076.457.400
11 giu 2020428,20445,57424,16425,56425,567.462.900
10 giu 2020436,00439,69430,55434,48434,484.896.900
09 giu 2020421,65434,73420,31434,05434,056.797.000
08 giu 2020416,00420,80406,50419,49419,495.851.500
05 giu 2020407,29420,24404,25419,60419,605.099.600
04 giu 2020422,39428,71410,03414,33414,335.410.500
03 giu 2020426,95427,10418,05421,97421,974.316.000
02 giu 2020425,87427,59419,46427,31427,313.494.800
01 giu 2020418,83426,72415,98425,92425,923.743.700
29 mag 2020417,46420,30411,85419,73419,735.270.500
28 mag 2020417,24422,37411,50413,44413,445.655.100
27 mag 2020410,38420,02397,86419,89419,8910.446.300
26 mag 2020427,77428,50413,14414,77414,777.881.100
22 mag 2020437,00439,09427,18429,32429,325.422.300
21 mag 2020448,56448,96430,25436,25436,259.117.300
20 mag 2020454,25455,81444,00447,67447,675.607.300
19 mag 2020453,40458,97450,47451,04451,044.810.500
18 mag 2020451,16456,36443,35452,58452,587.780.300
15 mag 2020440,70455,00437,51454,19454,197.244.000
14 mag 2020444,90452,38432,82441,95441,959.007.500
13 mag 2020435,69447,00427,27438,27438,277.014.600
12 mag 2020442,00444,17431,36431,82431,824.598.200
11 mag 2020436,33444,89435,56440,52440,525.480.300
08 mag 2020434,14442,00433,64435,55435,555.054.300
07 mag 2020436,89438,88430,66436,53436,535.641.900
06 mag 2020429,30439,77426,39434,26434,266.660.700
05 mag 2020427,56431,00421,56424,68424,686.286.300
04 mag 2020417,78428,54414,87428,15428,157.799.100
01 mag 2020415,10427,97411,73415,27415,278.299.900
30 apr 2020410,31424,44408,00419,85419,857.939.400
29 apr 2020399,53415,86393,60411,89411,899.693.100
28 apr 2020419,99421,00402,91403,83403,8310.101.200
27 apr 2020425,00429,00420,84421,38421,386.277.500
24 apr 2020425,00427,17415,88424,99424,998.670.400
23 apr 2020419,26438,41419,26426,70426,7013.952.300
22 apr 2020429,73433,00413,00421,42421,4221.123.800
21 apr 2020444,77447,00425,60433,83433,8323.177.600
20 apr 2020435,17444,49430,56437,49437,4912.655.800
17 apr 2020431,00432,00414,70422,96422,9612.616.300
16 apr 2020437,00449,52431,61439,17439,1716.128.700
15 apr 2020413,00434,98412,25426,75426,7513.561.200
14 apr 2020397,50417,82394,85413,55413,5511.581.000
13 apr 2020371,31400,51367,70396,72396,7211.692.900
09 apr 2020371,06372,10363,03370,72370,727.711.300
08 apr 2020374,01378,39368,31371,12371,126.908.900
07 apr 2020380,00381,33369,34372,28372,287.046.400
06 apr 2020365,22380,29361,71379,96379,968.183.900
03 apr 2020367,47370,90357,51361,76361,764.860.800
02 apr 2020364,08370,99360,06370,08370,084.592.500
01 apr 2020376,05380,23361,02364,08364,086.672.500
31 mar 2020367,93383,01366,44375,50375,509.366.500
30 mar 2020363,00377,80361,17370,96370,968.622.000
27 mar 2020359,09368,56353,00357,12357,127.948.800
26 mar 2020344,00363,84341,73362,99362,997.229.600
25 mar 2020361,02362,00339,17342,39342,398.767.200
24 mar 2020369,99372,93353,03357,32357,3211.638.700
23 mar 2020347,89366,11340,88360,27360,2713.449.400
20 mar 2020342,31350,49332,00332,83332,8310.853.800
19 mar 2020324,33348,51316,82332,03332,0310.616.000
18 mar 2020302,40331,58300,00315,47315,4712.593.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità