XNAS
Datos históricos de Netflix, Inc.
Netflix, Inc. · NFLX
$70.31
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 18:51:09 UTC
- Variación en el periodo
- −42.38%
- Máximo
- US$124.86
- 21 de octubre de 2025
- Mínimo
- US$65.08
- 17 de julio de 2026
- Volumen medio diario
- 42.89 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 70.51 | 72.10 | 70.19 | 70.30 | −1.77% | 29.12 M |
| 8 oct 2026 | 70.09 | 71.62 | 69.72 | 71.57 | +2.68% | 46.13 M |
| 7 oct 2026 | 68.80 | 69.80 | 68.41 | 69.70 | +1.47% | 30.21 M |
| 6 oct 2026 | 67.51 | 68.78 | 67.31 | 68.69 | +1.76% | 35.24 M |
| 5 oct 2026 | 67.05 | 67.50 | 66.54 | 67.50 | +0.66% | 36.82 M |
| 2 oct 2026 | 67.60 | 67.87 | 66.75 | 67.06 | −1.16% | 38.67 M |
| 1 oct 2026 | 69.41 | 69.66 | 67.79 | 67.85 | −2.49% | 41.58 M |
| 30 sep 2026 | 70.20 | 70.30 | 69.51 | 69.58 | −1.02% | 36.42 M |
| 29 sep 2026 | 70.33 | 71.36 | 70.15 | 70.30 | +1.55% | 34.55 M |
| 28 sep 2026 | 71.55 | 71.65 | 68.88 | 69.23 | −2.69% | 43.37 M |
| 25 sep 2026 | 71.63 | 71.84 | 70.98 | 71.15 | −0.80% | 23.2 M |
| 24 sep 2026 | 71.62 | 72.04 | 71.21 | 71.72 | +0.50% | 28.22 M |
| 23 sep 2026 | 72.08 | 72.37 | 71.07 | 71.36 | −1.11% | 32.81 M |
| 22 sep 2026 | 73.69 | 73.76 | 71.58 | 72.16 | −1.64% | 34.37 M |
| 21 sep 2026 | 71.82 | 73.87 | 71.79 | 73.36 | +2.19% | 36.95 M |
| 18 sep 2026 | 71.27 | 72.38 | 70.11 | 71.79 | −4.67% | 114.41 M |
| 17 sep 2026 | 76.91 | 76.96 | 75.30 | 75.31 | −1.44% | 28.17 M |
| 16 sep 2026 | 77.73 | 77.80 | 76.31 | 76.41 | −1.91% | 25.38 M |
| 15 sep 2026 | 79.38 | 79.48 | 77.46 | 77.90 | −3.01% | 28.03 M |
| 14 sep 2026 | 78.97 | 81.02 | 78.49 | 80.32 | +3.77% | 30.95 M |
| 11 sep 2026 | 76.64 | 77.57 | 76.15 | 77.40 | +1.83% | 22.24 M |
| 10 sep 2026 | 75.33 | 76.30 | 75.03 | 76.01 | −0.03% | 20.05 M |
| 9 sep 2026 | 76.34 | 76.72 | 75.87 | 76.03 | −0.96% | 22.78 M |
| 8 sep 2026 | 77.55 | 77.73 | 75.92 | 76.77 | −1.89% | 33.87 M |
| 4 sep 2026 | 82.17 | 82.69 | 78.23 | 78.25 | −5.35% | 40.19 M |
| 3 sep 2026 | 83.18 | 83.60 | 81.63 | 82.67 | −0.07% | 24.01 M |
| 2 sep 2026 | 80.55 | 83.12 | 80.30 | 82.73 | +2.38% | 22.08 M |
| 1 sep 2026 | 80.17 | 82.13 | 79.60 | 80.81 | −0.30% | 21.16 M |
| 31 ago 2026 | 81.00 | 81.73 | 80.65 | 81.05 | −0.82% | 30.74 M |
| 28 ago 2026 | 80.36 | 82.35 | 79.95 | 81.72 | +2.35% | 29.09 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.