La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
631,37-2,72 (-0,43 %)
À la clôture : 04:00PM EDT
631,89 +0,52 (+0,08 %)
Échanges après Bourse : 07:59PM EDT
Durée:
27 juil. 2023 - 27 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 juil. 2024645,00646,99629,77631,37631,373 119 000
25 juil. 2024641,00649,98621,70634,09634,094 554 500
24 juil. 2024635,74652,42632,67635,99635,994 888 200
23 juil. 2024647,50649,91641,00642,76642,762 463 600
22 juil. 2024639,50656,29632,60647,50647,505 219 100
19 juil. 2024660,64678,97629,12633,34633,349 815 600
18 juil. 2024656,60657,04639,17643,04643,047 575 800
17 juil. 2024650,00650,45639,47647,46647,464 017 300
16 juil. 2024661,80663,68649,13656,32656,322 685 700
15 juil. 2024647,50667,54646,63656,45656,453 208 800
12 juil. 2024652,75655,92643,71647,60647,603 355 200
11 juil. 2024672,49672,49647,44652,75652,755 106 600
10 juil. 2024685,02687,22673,16677,65677,652 651 900
09 juil. 2024690,00695,27684,72685,74685,742 596 100
08 juil. 2024687,00688,86681,49685,74685,741 930 800
05 juil. 2024682,51697,49677,23690,65690,652 659 100
03 juil. 2024677,48683,75675,50682,51682,511 403 500
02 juil. 2024673,54681,74670,07679,58679,582 411 400
01 juil. 2024674,89675,02663,78673,61673,612 212 800
28 juin 2024679,00687,00673,08674,88674,883 412 400
27 juin 2024679,35688,57678,14684,34684,342 404 800
26 juin 2024672,41682,96670,02677,69677,693 545 800
25 juin 2024673,44673,67662,30672,41672,412 278 800
24 juin 2024685,00685,50664,50669,02669,023 916 300
21 juin 2024683,26686,90678,10686,12686,124 557 100
20 juin 2024681,80689,88673,72679,03679,032 585 100
18 juin 2024675,63687,06674,64685,67685,672 943 800
17 juin 2024669,11682,71665,11675,83675,833 631 200
14 juin 2024655,05675,58652,64669,38669,384 447 100
13 juin 2024644,00655,25642,35653,26653,261 863 600
12 juin 2024652,21655,78643,11650,06650,062 094 400
11 juin 2024640,72650,19640,52648,55648,552 167 400
10 juin 2024641,01644,79635,59644,50644,502 066 800
07 juin 2024649,38650,40640,24641,47641,471 876 600
06 juin 2024644,89657,99644,24648,52648,522 466 700
05 juin 2024634,02651,25628,25650,27650,272 682 600
04 juin 2024633,78635,23626,44631,62631,623 008 200
03 juin 2024645,22646,78627,27633,79633,792 323 500
31 mai 2024644,01648,58628,30641,62641,624 071 000
30 mai 2024653,52656,49644,73647,66647,662 393 400
29 mai 2024644,13664,25643,89654,62654,623 695 900
28 mai 2024647,05649,75643,03649,00649,002 609 500
24 mai 2024639,40652,00637,60646,75646,752 613 300
23 mai 2024642,34642,71630,00635,67635,672 313 900
22 mai 2024647,14649,25638,12640,47640,472 176 200
21 mai 2024636,76650,88634,22650,61650,612 920 200
20 mai 2024620,40644,37619,52640,82640,823 857 900
17 mai 2024617,00625,79614,71621,10621,103 782 700
16 mai 2024615,75618,34609,09610,52610,523 056 400
15 mai 2024618,57624,10609,10613,52613,525 670 600
14 mai 2024615,17621,48608,40613,66613,662 792 400
13 mai 2024614,30618,22606,83616,59616,592 086 200
10 mai 2024619,00623,98605,06610,87610,872 653 600
09 mai 2024614,40615,72605,75612,09612,092 065 400
08 mai 2024601,63618,22601,63609,47609,473 093 900
07 mai 2024596,28606,05591,32606,00606,003 614 100
06 mai 2024581,82597,34580,25596,97596,973 686 300
03 mai 2024566,00580,26565,16579,34579,343 307 500
02 mai 2024556,02565,46555,59565,15565,153 068 200
01 mai 2024547,84560,39544,25551,71551,713 473 200
30 avr. 2024560,00560,00549,38550,64550,643 361 500
29 avr. 2024559,18559,64554,24559,49559,492 508 900
26 avr. 2024558,21562,92553,19561,23561,234 332 600
25 avr. 2024549,46566,54545,71564,80564,803 807 100
24 avr. 2024574,31576,91551,30555,12555,125 355 300
23 avr. 2024556,49579,21555,28577,75577,754 975 500
22 avr. 2024550,66558,61542,01554,60554,608 597 700
19 avr. 2024567,88579,00552,16555,04555,0416 425 000
18 avr. 2024612,10621,33605,43610,56610,568 468 400
17 avr. 2024620,97620,97607,71613,69613,693 312 200
16 avr. 2024607,50622,45607,50617,52617,523 519 100
15 avr. 2024630,17630,17603,87607,15607,153 085 400
12 avr. 2024628,23633,12618,92622,83622,832 956 500
11 avr. 2024624,42631,66617,24628,78628,782 662 700
10 avr. 2024610,97620,14609,34618,58618,582 806 200
09 avr. 2024631,99631,99615,63618,20618,202 146 600
08 avr. 2024636,39639,00628,11628,41628,412 145 700
05 avr. 2024624,92637,91622,71636,18636,183 372 800
04 avr. 2024633,21638,00616,58617,14617,143 064 300
03 avr. 2024612,75630,41611,50630,08630,082 931 200
02 avr. 2024611,00615,03605,51614,21614,212 029 200
01 avr. 2024608,00615,11605,57614,31614,312 115 900
28 mars 2024614,99615,00601,59607,33607,333 708 800
27 mars 2024629,01631,35610,73613,53613,532 628 300
26 mars 2024625,20634,39619,18629,24629,242 804 500
25 mars 2024627,90630,46623,16627,46627,461 803 300
22 mars 2024624,16629,05621,00628,01628,012 134 100
21 mars 2024630,65634,36622,33622,71622,712 507 700
20 mars 2024619,95629,51618,34627,69627,692 639 500
19 mars 2024615,62621,28608,00620,74620,742 142 600
18 mars 2024613,56627,41610,45618,39618,393 344 200
15 mars 2024622,92622,92603,82605,88605,886 670 900
14 mars 2024615,00620,80607,35613,01613,013 120 500
13 mars 2024613,37614,85607,21609,45609,452 192 100
12 mars 2024600,21615,30596,27611,08611,082 821 600
11 mars 2024608,08611,00600,37600,93600,932 500 900
08 mars 2024608,27616,09600,84604,82604,822 774 600
07 mars 2024599,34610,53595,90608,51608,512 742 800
06 mars 2024602,99607,93593,56597,69597,692 469 600
05 mars 2024610,10610,91592,00598,50598,503 849 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...