Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NFLX.US
656.32-0.13(-0.02%)(czas lokalny: 16.07.2024 16:00)NetFlix Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 661.80 | 663.67 | 649.13 | 656.32 | 2 685 706 | 0 |
15.07.2024 | 647.00 | 667.54 | 646.63 | 656.45 | 3 208 763 | 0 |
12.07.2024 | 652.75 | 655.92 | 643.71 | 647.60 | 3 355 197 | 0 |
11.07.2024 | 671.51 | 672.52 | 647.44 | 652.75 | 5 111 928 | 0 |
10.07.2024 | 685.02 | 687.22 | 673.16 | 677.65 | 2 651 928 | 0 |
09.07.2024 | 690.00 | 695.27 | 684.72 | 685.74 | 2 599 474 | 0 |
08.07.2024 | 686.59 | 688.86 | 681.48 | 685.74 | 1 930 786 | 0 |
05.07.2024 | 682.51 | 697.49 | 677.23 | 690.65 | 2 659 065 | 0 |
03.07.2024 | 677.48 | 683.75 | 675.50 | 682.51 | 1 403 545 | 0 |
02.07.2024 | 673.54 | 681.74 | 670.07 | 679.58 | 2 411 426 | 0 |
01.07.2024 | 674.89 | 675.02 | 663.78 | 673.61 | 2 212 826 | 0 |
28.06.2024 | 679.00 | 687.00 | 673.08 | 674.88 | 3 412 391 | 0 |
27.06.2024 | 679.35 | 688.57 | 678.14 | 684.34 | 2 404 849 | 0 |
26.06.2024 | 672.41 | 682.96 | 670.02 | 677.69 | 3 545 815 | 0 |
25.06.2024 | 673.44 | 673.66 | 662.30 | 672.41 | 2 278 768 | 0 |
24.06.2024 | 685.00 | 685.50 | 664.50 | 669.02 | 3 916 335 | 0 |
21.06.2024 | 683.26 | 686.90 | 678.10 | 686.12 | 4 557 086 | 0 |
20.06.2024 | 681.80 | 689.88 | 673.72 | 679.03 | 2 585 089 | 0 |
18.06.2024 | 675.63 | 685.67 | 685.67 | 685.67 | 2 943 775 | 0 |
17.06.2024 | 669.11 | 682.71 | 665.11 | 675.83 | 3 631 184 | 0 |
14.06.2024 | 655.05 | 675.58 | 652.64 | 669.38 | 4 447 116 | 0 |
13.06.2024 | 643.36 | 655.25 | 642.35 | 653.26 | 1 863 587 | 0 |
12.06.2024 | 652.33 | 655.79 | 643.11 | 650.06 | 2 094 381 | 0 |
11.06.2024 | 640.99 | 650.20 | 640.43 | 648.55 | 2 167 417 | 0 |
10.06.2024 | 641.01 | 644.79 | 635.59 | 644.50 | 2 066 759 | 0 |
07.06.2024 | 649.38 | 650.40 | 640.24 | 641.47 | 1 876 631 | 0 |
06.06.2024 | 644.89 | 657.99 | 644.24 | 648.52 | 2 466 664 | 0 |
05.06.2024 | 634.02 | 651.25 | 628.25 | 650.27 | 2 682 614 | 0 |
04.06.2024 | 633.78 | 635.23 | 626.44 | 631.62 | 3 008 151 | 0 |
03.06.2024 | 644.93 | 646.78 | 627.27 | 633.79 | 2 323 506 | 0 |
31.05.2024 | 644.01 | 648.58 | 628.30 | 641.62 | 4 071 023 | 0 |
30.05.2024 | 653.52 | 656.49 | 644.73 | 647.66 | 2 393 354 | 0 |
29.05.2024 | 644.13 | 664.25 | 643.89 | 654.62 | 3 695 935 | 0 |
28.05.2024 | 647.05 | 649.75 | 643.00 | 649.00 | 2 609 451 | 0 |
24.05.2024 | 639.40 | 646.75 | 646.75 | 646.75 | 2 615 260 | 0 |
23.05.2024 | 642.34 | 642.71 | 630.00 | 635.67 | 2 313 939 | 0 |
22.05.2024 | 647.14 | 649.25 | 638.12 | 640.47 | 2 176 174 | 0 |
21.05.2024 | 636.38 | 650.88 | 634.22 | 650.61 | 2 920 155 | 0 |
20.05.2024 | 620.40 | 644.37 | 619.52 | 640.82 | 3 857 853 | 0 |
17.05.2024 | 617.79 | 625.79 | 614.71 | 621.10 | 3 782 648 | 0 |
16.05.2024 | 615.75 | 618.34 | 609.05 | 610.52 | 3 056 350 | 0 |
15.05.2024 | 618.57 | 624.10 | 609.10 | 613.52 | 5 670 607 | 0 |
14.05.2024 | 615.17 | 621.49 | 608.40 | 613.66 | 2 792 358 | 0 |
13.05.2024 | 614.30 | 618.22 | 606.83 | 616.59 | 2 086 197 | 0 |
10.05.2024 | 619.00 | 623.98 | 605.06 | 610.87 | 2 653 586 | 0 |
09.05.2024 | 614.40 | 615.72 | 605.75 | 612.09 | 2 065 375 | 0 |
08.05.2024 | 601.63 | 618.22 | 601.34 | 609.47 | 3 093 900 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus