Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NFLX.US
606.00+9.03(+1.51%)(czas lokalny: 07.05.2024 16:00)NetFlix Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
07.05.2024 | 596.28 | 606.05 | 591.32 | 606.00 | 3 614 092 | 0 |
06.05.2024 | 581.82 | 597.34 | 580.25 | 596.97 | 3 686 337 | 0 |
03.05.2024 | 565.51 | 580.26 | 565.16 | 579.34 | 3 307 524 | 0 |
02.05.2024 | 556.02 | 565.46 | 555.59 | 565.15 | 3 068 228 | 0 |
01.05.2024 | 547.84 | 560.40 | 544.25 | 551.71 | 3 473 233 | 0 |
30.04.2024 | 560.00 | 560.00 | 549.38 | 550.64 | 3 361 492 | 0 |
29.04.2024 | 559.18 | 559.64 | 554.24 | 559.49 | 2 508 882 | 0 |
26.04.2024 | 558.26 | 562.92 | 553.19 | 561.23 | 4 332 593 | 0 |
25.04.2024 | 549.46 | 566.54 | 545.71 | 564.80 | 3 807 101 | 0 |
24.04.2024 | 574.31 | 576.91 | 551.30 | 555.12 | 5 355 299 | 0 |
23.04.2024 | 556.49 | 579.21 | 555.28 | 577.75 | 4 975 520 | 0 |
22.04.2024 | 550.66 | 558.61 | 542.01 | 554.60 | 8 597 651 | 0 |
19.04.2024 | 567.88 | 579.00 | 552.16 | 555.04 | 16 449 699 | 0 |
18.04.2024 | 612.10 | 619.80 | 605.43 | 610.56 | 8 468 407 | 0 |
17.04.2024 | 620.50 | 620.97 | 607.71 | 613.69 | 3 312 222 | 0 |
16.04.2024 | 607.50 | 622.45 | 607.50 | 617.52 | 3 519 122 | 0 |
15.04.2024 | 630.17 | 630.17 | 603.87 | 607.15 | 3 085 394 | 0 |
12.04.2024 | 628.23 | 633.12 | 618.91 | 622.83 | 2 959 269 | 0 |
11.04.2024 | 624.42 | 631.68 | 617.23 | 628.78 | 2 662 662 | 0 |
10.04.2024 | 610.97 | 620.14 | 609.31 | 618.58 | 2 806 248 | 0 |
09.04.2024 | 631.99 | 631.99 | 615.64 | 618.20 | 2 146 635 | 0 |
08.04.2024 | 636.39 | 639.00 | 628.11 | 628.41 | 2 145 731 | 0 |
05.04.2024 | 624.92 | 637.91 | 622.71 | 636.18 | 3 378 842 | 0 |
04.04.2024 | 633.21 | 638.00 | 616.58 | 617.14 | 3 064 347 | 0 |
03.04.2024 | 612.59 | 630.41 | 611.50 | 630.08 | 2 931 231 | 0 |
02.04.2024 | 611.00 | 615.03 | 605.51 | 614.21 | 2 029 217 | 0 |
01.04.2024 | 608.00 | 615.11 | 605.50 | 614.31 | 2 115 925 | 0 |
28.03.2024 | 614.99 | 607.33 | 607.33 | 607.33 | 3 708 803 | 0 |
27.03.2024 | 629.89 | 631.35 | 610.73 | 613.53 | 2 628 267 | 0 |
26.03.2024 | 625.20 | 634.39 | 619.18 | 629.24 | 2 804 453 | 0 |
25.03.2024 | 627.90 | 630.46 | 623.16 | 627.46 | 1 803 264 | 0 |
22.03.2024 | 624.16 | 629.05 | 621.00 | 628.01 | 2 135 688 | 0 |
21.03.2024 | 630.65 | 634.36 | 622.33 | 622.71 | 2 507 671 | 0 |
20.03.2024 | 619.95 | 629.52 | 618.34 | 627.69 | 2 639 509 | 0 |
19.03.2024 | 615.62 | 621.28 | 608.00 | 620.74 | 2 142 613 | 0 |
18.03.2024 | 613.56 | 627.41 | 610.31 | 618.39 | 3 344 244 | 0 |
15.03.2024 | 621.88 | 622.92 | 603.82 | 605.88 | 6 671 629 | 0 |
14.03.2024 | 615.00 | 620.80 | 607.03 | 613.01 | 3 120 452 | 0 |
13.03.2024 | 613.37 | 614.85 | 607.21 | 609.45 | 2 192 094 | 0 |
12.03.2024 | 600.21 | 615.30 | 596.27 | 611.08 | 2 821 631 | 0 |
11.03.2024 | 608.08 | 611.01 | 600.37 | 600.93 | 2 500 940 | 0 |
08.03.2024 | 608.27 | 616.09 | 600.84 | 604.82 | 2 777 243 | 0 |
07.03.2024 | 599.34 | 610.53 | 595.90 | 608.51 | 2 742 805 | 0 |
06.03.2024 | 602.99 | 607.93 | 593.56 | 597.69 | 2 469 592 | 0 |
05.03.2024 | 610.10 | 610.91 | 592.00 | 598.50 | 3 849 563 | 0 |
04.03.2024 | 621.56 | 624.42 | 615.08 | 615.83 | 3 020 306 | 0 |
01.03.2024 | 599.81 | 620.28 | 599.50 | 619.34 | 4 270 305 | 0 |
29.02.2024 | 604.25 | 604.86 | 595.16 | 602.92 | 3 572 082 | 0 |
28.02.2024 | 595.79 | 598.17 | 590.01 | 596.48 | 2 605 242 | 0 |
27.02.2024 | 595.00 | 605.36 | 592.33 | 601.67 | 4 489 355 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus