La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
618,69+11,54 (+1,90 %)
À partir de 02:18PM EDT. Marché ouvert.
Durée:
16 avr. 2023 - 16 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
16 avr. 2024607,50622,45607,50618,69618,692 306 954
15 avr. 2024630,17630,17603,87607,15607,153 078 300
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
04 mars 2024621,56624,42615,08615,83615,833 020 300
01 mars 2024599,81620,28599,50619,34619,344 264 200
29 févr. 2024604,25604,52595,16602,92602,923 572 100
28 févr. 2024595,79598,17590,01596,48596,482 605 200
27 févr. 2024595,00605,36592,33601,67601,674 489 400
26 févr. 2024583,56590,75583,27587,65587,652 393 700
23 févr. 2024586,40592,43579,82583,56583,562 568 900
22 févr. 2024582,75590,85578,89588,47588,473 526 600
21 févr. 2024573,51575,78567,32573,35573,352 281 100
20 févr. 2024580,18586,00569,66575,13575,133 124 200
16 févr. 2024596,95597,00577,46583,95583,954 323 600
15 févr. 2024581,91593,77580,32593,46593,465 220 900
14 févr. 2024567,26581,25564,34579,33579,335 634 200
13 févr. 2024550,80559,20549,00554,52554,523 511 500
12 févr. 2024560,36568,44557,00557,85557,853 608 500
09 févr. 2024565,00566,00558,10561,32561,323 055 700
08 févr. 2024560,55563,70555,74558,53558,533 175 500
07 févr. 2024558,16567,80554,98559,30559,304 373 600
06 févr. 2024564,12566,34554,37555,88555,882 840 300
05 févr. 2024562,47575,75557,20562,06562,064 143 100
02 févr. 2024564,52567,80562,37564,64564,644 030 800
01 févr. 2024567,02572,66563,83567,51567,513 174 000
31 janv. 2024562,85572,15562,04564,11564,114 857 600
30 janv. 2024567,32570,88560,82562,85562,856 181 800
29 janv. 2024571,35578,55562,68575,79575,796 905 400
26 janv. 2024561,81579,64558,43570,42570,4212 770 600
25 janv. 2024551,95563,46548,46562,00562,009 451 900
24 janv. 2024537,75562,50537,07544,87544,8726 432 800
23 janv. 2024492,00498,96481,40492,19492,1915 506 000
22 janv. 2024487,55489,80479,90485,71485,715 212 300
19 janv. 2024484,98485,67476,06482,95482,955 665 600
18 janv. 2024480,03485,77478,02485,31485,314 054 400
17 janv. 2024484,50486,21475,26480,33480,334 894 600
16 janv. 2024490,00494,15478,02481,24481,244 679 000
12 janv. 2024500,51500,79490,61492,16492,164 996 600
11 janv. 2024492,54503,41483,82492,23492,237 993 300
10 janv. 2024481,60487,00472,95478,33478,334 342 400
09 janv. 2024475,53485,09473,80482,09482,093 526 800
08 janv. 2024473,89485,24473,65485,03485,033 675 800
05 janv. 2024476,50479,55471,80474,06474,062 612 500
04 janv. 2024472,98480,74466,53474,67474,673 636 500
03 janv. 2024467,32475,05465,77470,26470,263 443 700
02 janv. 2024483,19484,65461,86468,50468,505 049 400
29 déc. 2023490,37492,23481,94486,88486,882 739 500
28 déc. 2023492,00492,89489,07490,51490,511 710 500
27 déc. 2023491,24494,02489,25491,79491,792 561 300
26 déc. 2023489,39491,48486,38491,19491,192 034 500
22 déc. 2023494,00496,02485,45486,76486,762 701 100
21 déc. 2023492,66494,40486,77491,61491,612 756 200
20 déc. 2023492,00500,89488,39489,27489,274 563 700
19 déc. 2023488,40496,14484,06495,02495,023 849 000
18 déc. 2023476,30492,04475,10486,12486,126 410 700
15 déc. 2023467,30473,00467,30472,06472,067 838 300
14 déc. 2023480,36480,76464,76469,83469,835 176 400
13 déc. 2023461,98481,25461,98479,98479,985 820 200
12 déc. 2023465,23465,61459,20463,00463,003 302 700
11 déc. 2023459,36470,65457,21459,89459,894 929 700
08 déc. 2023450,76455,50450,76453,76453,763 456 100
07 déc. 2023450,85452,89448,32452,00452,003 506 700
06 déc. 2023460,00460,50445,73446,73446,734 178 800
05 déc. 2023450,70456,39449,58455,15455,153 380 700
04 déc. 2023460,99461,20451,20453,90453,905 157 700
01 déc. 2023473,17475,23464,60465,74465,744 338 100
30 nov. 2023475,31478,59470,42473,97473,974 287 300
29 nov. 2023479,00480,99474,49477,19477,192 855 500
28 nov. 2023478,11480,50475,95479,00479,002 890 200
27 nov. 2023479,03482,00475,35479,17479,173 625 900
24 nov. 2023477,11480,40475,20479,56479,561 404 700
22 nov. 2023476,80482,70476,56478,00478,002 841 600
21 nov. 2023472,63477,02471,21474,95474,952 997 700
*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...