La bourse est fermée

Netflix, Inc. (NFLX)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
365,90-0,99 (-0,27 %)
À la clôture : 04:00PM EST
365,90 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EST
Durée:
04 févr. 2022 - 04 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
03 févr. 2023359,08379,43359,00365,90365,909 397 000
02 févr. 2023365,16368,32358,43366,89366,897 857 000
01 févr. 2023353,86365,39349,91361,99361,998 005 200
31 janv. 2023349,98355,95348,71353,86353,865 660 700
30 janv. 2023358,44360,95352,86353,11353,115 127 600
27 janv. 2023363,20365,92360,59360,77360,776 696 100
26 janv. 2023368,77369,02361,70364,87364,878 256 800
25 janv. 2023360,57368,90358,50367,96367,967 766 900
24 janv. 2023357,53365,65355,14363,83363,8311 796 500
23 janv. 2023341,72362,25340,63357,42357,4215 646 900
20 janv. 2023336,79344,00332,63342,50342,5028 385 600
19 janv. 2023322,57324,89313,39315,78315,7818 008 200
18 janv. 2023326,75330,08321,25326,33326,337 814 100
17 janv. 2023331,08332,50323,60326,22326,229 247 000
13 janv. 2023329,97336,65328,89332,82332,828 277 200
12 janv. 2023332,50332,95323,14330,13330,1310 856 200
11 janv. 2023326,50328,88321,35327,26327,269 579 700
10 janv. 2023311,07329,35311,07327,54327,5413 072 300
09 janv. 2023316,83321,70313,22315,17315,176 766 600
06 janv. 2023311,57316,77303,69315,55315,558 949 600
05 janv. 2023307,00314,18304,55309,70309,708 328 400
04 janv. 2023298,24311,14295,51309,41309,419 345 100
03 janv. 2023298,06298,39288,70294,95294,956 764 000
30 déc. 2022285,53295,01283,22294,88294,887 557 400
29 déc. 2022283,18295,50281,01291,12291,129 588 500
28 déc. 2022281,92285,19273,41276,88276,885 964 400
27 déc. 2022293,19293,57282,13284,17284,175 778 100
23 déc. 2022296,18298,46291,91294,96294,964 251 100
22 déc. 2022298,09298,88290,81297,75297,757 856 200
21 déc. 2022289,99300,66286,50297,96297,966 376 200
20 déc. 2022281,24289,28280,81288,19288,196 918 100
19 déc. 2022289,73292,25286,13288,30288,306 163 700
16 déc. 2022288,76294,72288,70290,71290,7114 080 000
15 déc. 2022302,12303,39286,55290,41290,4117 724 600
14 déc. 2022318,97324,71314,42317,83317,837 543 300
13 déc. 2022328,00332,72317,20320,34320,3410 756 400
12 déc. 2022320,00323,18308,85315,18315,1810 148 600
09 déc. 2022321,45329,00319,52320,01320,0114 364 000
08 déc. 2022309,11312,38304,81310,26310,267 205 300
07 déc. 2022306,50309,61302,10308,42308,427 821 600
06 déc. 2022311,00313,22303,13305,56305,567 195 400
05 déc. 2022316,46322,77310,92312,59312,598 423 000
02 déc. 2022310,49321,99310,00320,41320,4112 690 600
01 déc. 2022303,99319,80303,03316,95316,9514 664 900
30 nov. 2022281,37308,26280,41305,53305,5316 070 100
29 nov. 2022282,50282,96275,94280,96280,965 786 900
28 nov. 2022284,00289,55280,53281,17281,174 703 400
25 nov. 2022289,00289,21284,17285,54285,543 236 000
23 nov. 2022285,91292,47283,76291,50291,505 919 000
22 nov. 2022284,99286,98277,34286,69286,696 245 100
21 nov. 2022291,00291,87282,66285,05285,057 256 500
18 nov. 2022297,33298,00287,00287,98287,988 400 100
17 nov. 2022294,72299,82291,00295,28295,289 838 200
16 nov. 2022309,94310,49303,61306,02306,028 038 600
15 nov. 2022309,20312,71302,55310,20310,2014 626 900
14 nov. 2022290,00311,00288,19299,27299,2717 978 200
11 nov. 2022274,47290,66271,56290,13290,139 573 800
10 nov. 2022265,99275,36260,09274,97274,979 667 300
09 nov. 2022259,66260,90254,22254,66254,667 266 000
08 nov. 2022259,92266,08256,88263,46263,467 683 800
07 nov. 2022261,06261,15252,09258,60258,607 927 000
04 nov. 2022272,02274,97255,32260,79260,7911 124 700
03 nov. 2022271,25276,29268,80269,06269,067 057 400
02 nov. 2022286,40287,33272,84273,00273,0010 367 600
01 nov. 2022296,17299,70286,42286,75286,756 916 400
31 oct. 2022295,13297,62289,50291,88291,887 505 100
28 oct. 2022297,70301,19292,29295,72295,729 960 500
27 oct. 2022298,33305,21294,78296,94296,9414 612 600
26 oct. 2022290,04305,63288,04298,62298,6215 714 100
25 oct. 2022286,95297,59285,55291,02291,0215 100 700
24 oct. 2022290,23290,49280,36282,45282,4513 326 400
21 oct. 2022268,95290,75265,68289,57289,5724 889 100
20 oct. 2022272,78278,38266,38268,16268,1617 207 100
19 oct. 2022265,00279,30262,66272,38272,3846 685 300
18 oct. 2022249,80250,37237,73240,86240,8625 776 700
17 oct. 2022234,41249,92234,40245,10245,1021 057 800
14 oct. 2022237,80238,80229,51230,00230,0015 293 400
13 oct. 2022212,69234,47211,73232,51232,5117 505 000
12 oct. 2022214,30223,67212,64220,87220,8712 952 600
11 oct. 2022226,05230,44213,70214,29214,2915 282 400
10 oct. 2022225,64233,83224,23229,98229,989 991 100
07 oct. 2022235,77237,33224,28224,75224,759 806 100
06 oct. 2022236,68244,28233,91240,02240,029 188 900
05 oct. 2022238,76241,59227,38236,73236,7310 825 600
04 oct. 2022244,84245,80233,25240,74240,7413 925 900
03 oct. 2022237,85241,54232,85239,04239,048 657 400
30 sept. 2022237,00242,44233,26235,44235,4411 848 600
29 sept. 2022241,61246,98235,68239,71239,7118 994 900
28 sept. 2022229,69246,65227,38245,20245,2017 579 700
27 sept. 2022228,63230,64220,72224,36224,367 762 200
26 sept. 2022225,60232,70223,01224,07224,078 234 300
23 sept. 2022235,14236,45221,43226,41226,4111 207 200
22 sept. 2022235,35240,50231,66237,05237,0510 018 000
21 sept. 2022242,67248,30236,68236,87236,879 166 800
20 sept. 2022240,37250,49239,66242,85242,8516 037 400
19 sept. 2022245,05245,25235,75243,63243,6317 912 400
16 sept. 2022231,22241,36227,83240,13240,1318 914 200
15 sept. 2022230,47242,29229,10235,38235,3819 454 100
14 sept. 2022219,82228,00215,80224,12224,128 230 300
13 sept. 2022226,50227,69217,72218,13218,138 000 100
*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...