Netflix Inc

NFLX
614,25
0,72 (0,12%)
Pre Mercato
Ultimo aggiornamento: 11:13:31
Dati in Delay di 15 minuti
Borsa: NASDAQ
Tipo: Azione
Valuta: USD

Serie storiche

Data Chiusura Var. Var. (%) Apertura Max Min Volume
27 Mar 2024 613,53 -15,71 -2,50% 629,01 631,35 610,73 2.626.159
26 Mar 2024 629,24 1,78 0,28% 625,20 634,3899 619,1836 2.902.682
25 Mar 2024 627,46 -0,55 -0,09% 627,90 630,46 623,16 1.796.188
22 Mar 2024 628,01 5,30 0,85% 624,13 629,05 621,33 2.133.890
21 Mar 2024 622,71 -4,98 -0,79% 631,25 634,3617 622,33 2.507.200
20 Mar 2024 627,69 6,95 1,12% 620,38 629,505 618,34 2.630.025
19 Mar 2024 620,74 2,35 0,38% 615,80 621,28 608,06 2.141.160
18 Mar 2024 618,39 12,51 2,06% 613,49 627,41 610,4481 3.342.258
15 Mar 2024 605,88 -7,13 -1,16% 622,22 622,92 603,82 6.670.464
14 Mar 2024 613,01 3,56 0,58% 614,43 620,80 607,40 3.116.553
13 Mar 2024 609,45 -1,63 -0,27% 613,37 614,8499 607,21 2.190.824
12 Mar 2024 611,08 10,15 1,69% 600,52 615,30 596,27 2.818.534
11 Mar 2024 600,93 -3,89 -0,64% 608,08 611,00 600,37 2.498.184
09 Mar 2024 604,82 -3,69 -0,61% 608,27 616,09 600,93 2.775.329
08 Mar 2024 608,51 10,82 1,81% 598,80 610,475 595,90 2.738.455
07 Mar 2024 597,69 -0,81 -0,14% 603,00 607,93 593,5555 2.467.343
06 Mar 2024 598,50 -17,33 -2,81% 610,10 610,495 592,00 3.847.906
05 Mar 2024 615,83 -3,51 -0,57% 621,56 624,42 615,08 3.016.593
02 Mar 2024 619,34 16,42 2,72% 600,30 620,28 599,6668 4.265.024
01 Mar 2024 602,92 6,44 1,08% 604,50 604,5161 595,16 3.568.776
29 Feb 2024 596,48 -5,19 -0,86% 596,42 598,17 590,01 2.603.759
28 Feb 2024 601,67 14,02 2,39% 595,00 605,36 592,33 4.486.534
27 Feb 2024 587,65 4,09 0,70% 583,56 590,75 583,27 2.392.635
24 Feb 2024 583,56 -4,91 -0,83% 586,89 592,4199 579,82 2.568.000
23 Feb 2024 588,47 15,12 2,64% 582,75 590,85 578,885 3.524.039
22 Feb 2024 573,35 -1,78 -0,31% 573,51 575,775 567,32 2.272.504
21 Feb 2024 575,13 -8,82 -1,51% 580,18 586,00 569,66 3.120.650
17 Feb 2024 583,95 -9,51 -1,60% 597,10 597,10 577,46 4.325.555
16 Feb 2024 593,46 14,13 2,44% 581,91 593,77 580,32 5.215.896
15 Feb 2024 579,33 24,81 4,47% 567,25 581,248 564,34 5.636.193
14 Feb 2024 554,52 -3,33 -0,60% 550,80 559,1999 549,00 3.509.962
13 Feb 2024 557,85 -3,47 -0,62% 560,79 568,44 557,00 3.605.552
10 Feb 2024 561,32 2,79 0,50% 565,00 566,00 558,10 3.051.734
09 Feb 2024 558,53 -0,77 -0,14% 561,00 563,70 555,74 3.174.188
08 Feb 2024 559,30 3,42 0,62% 558,16 567,80 554,98 4.370.696
07 Feb 2024 555,88 -6,18 -1,10% 564,12 566,3399 554,3701 2.836.339
06 Feb 2024 562,06 -2,58 -0,46% 562,32 575,748 557,195 4.139.738
03 Feb 2024 564,64 -2,87 -0,51% 564,52 567,80 562,42 4.036.741
02 Feb 2024 567,51 3,40 0,60% 567,02 572,66 563,875 3.168.970
01 Feb 2024 564,11 1,26 0,22% 562,85 572,15 562,045 4.952.254
31 Gen 2024 562,85 -12,94 -2,25% 567,92 570,88 560,82 6.177.303
30 Gen 2024 575,79 5,37 0,94% 571,35 578,5499 562,692 6.897.786
27 Gen 2024 570,42 8,42 1,50% 561,81 579,64 558,4319 12.757.694
26 Gen 2024 562,00 17,13 3,14% 551,78 562,64 548,46 9.437.740
25 Gen 2024 544,87 52,68 10,70% 537,79 562,16 537,60 26.403.228
24 Gen 2024 492,19 6,48 1,33% 492,00 493,7899 481,40 15.347.120
23 Gen 2024 485,71 2,76 0,57% 487,62 489,80 479,90 5.198.949
20 Gen 2024 482,95 -2,36 -0,49% 484,98 485,67 476,06 5.667.343
19 Gen 2024 485,31 4,98 1,04% 480,03 485,77 478,175 4.047.195
18 Gen 2024 480,33 -0,91 -0,19% 484,87 485,93 475,2642 4.890.341
17 Gen 2024 481,24 -10,92 -2,22% 490,00 494,15 478,02 4.675.158
13 Gen 2024 492,16 -0,07 -0,01% 500,51 500,56 490,61 4.997.338
12 Gen 2024 492,23 13,90 2,91% 492,79 503,265 483,8301 7.989.998
11 Gen 2024 478,33 -3,76 -0,78% 481,60 487,00 472,95 4.340.325
10 Gen 2024 482,09 -2,94 -0,61% 475,57 485,085 473,80 3.524.122
09 Gen 2024 485,03 10,97 2,31% 473,69 485,24 473,65 3.668.101
06 Gen 2024 474,06 -0,61 -0,13% 476,82 479,545 471,804 2.627.607
05 Gen 2024 474,67 4,41 0,94% 472,98 480,7393 466,53 3.634.410
04 Gen 2024 470,26 1,76 0,38% 467,32 475,05 465,7727 3.440.079
03 Gen 2024 468,50 -18,38 -3,78% 483,185 484,44 461,86 5.043.775
30 Dic 2023 486,88 -3,63 -0,74% 490,37 492,2299 481,935 2.739.556

La tua Cronologia

Delayed Upgrade Clock

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni

ADVFN Network