Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
NFLX Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 31 May 2024 | 641.62 | -6.04 | -0.93% | 644.76 | 648.58 | 628.30 | 4,069,618 |
| 30 May 2024 | 647.66 | -6.96 | -1.06% | 653.52 | 656.4899 | 644.83 | 2,389,511 |
| 29 May 2024 | 654.62 | 5.62 | 0.87% | 644.13 | 664.25 | 643.89 | 3,692,037 |
| 28 May 2024 | 649.00 | 2.25 | 0.35% | 647.32 | 649.75 | 643.03 | 2,606,193 |
| 24 May 2024 | 646.75 | 11.08 | 1.74% | 639.40 | 652.00 | 637.93 | 2,626,256 |
| 23 May 2024 | 635.67 | -4.80 | -0.75% | 642.39 | 642.70 | 630.00 | 2,333,870 |
| 22 May 2024 | 640.47 | -10.14 | -1.56% | 647.14 | 649.25 | 638.12 | 2,172,547 |
| 21 May 2024 | 650.61 | 9.79 | 1.53% | 636.51 | 650.88 | 634.22 | 2,917,499 |
| 20 May 2024 | 640.82 | 19.72 | 3.18% | 620.40 | 644.24 | 619.52 | 3,854,604 |
| 17 May 2024 | 621.10 | 10.58 | 1.73% | 617.00 | 625.79 | 614.7141 | 3,784,428 |
| 16 May 2024 | 610.52 | -3.00 | -0.49% | 615.75 | 618.17 | 609.7419 | 3,054,946 |
| 15 May 2024 | 613.52 | -0.14 | -0.02% | 618.57 | 624.10 | 609.10 | 5,661,421 |
| 14 May 2024 | 613.66 | -2.93 | -0.48% | 615.17 | 620.6949 | 608.5199 | 2,790,782 |
| 13 May 2024 | 616.59 | 5.72 | 0.94% | 614.30 | 618.219 | 607.09 | 2,125,229 |
| 10 May 2024 | 610.87 | -1.22 | -0.20% | 618.21 | 623.98 | 605.06 | 2,651,479 |
| 09 May 2024 | 612.09 | 2.62 | 0.43% | 614.00 | 615.72 | 605.75 | 2,063,189 |
| 08 May 2024 | 609.47 | 3.47 | 0.57% | 601.63 | 618.22 | 601.63 | 3,092,921 |
| 07 May 2024 | 606.00 | 9.03 | 1.51% | 596.28 | 606.05 | 591.32 | 3,608,781 |
| 06 May 2024 | 596.97 | 17.63 | 3.04% | 581.82 | 597.34 | 580.25 | 3,683,769 |
| 03 May 2024 | 579.34 | 14.19 | 2.51% | 566.00 | 580.26 | 565.16 | 3,306,297 |
| 02 May 2024 | 565.15 | 13.44 | 2.44% | 556.02 | 565.46 | 555.59 | 3,090,673 |
| 01 May 2024 | 551.71 | 1.07 | 0.19% | 547.30 | 560.39 | 544.25 | 3,468,209 |
| 30 Abr 2024 | 550.64 | -8.85 | -1.58% | 560.00 | 560.00 | 549.375 | 3,358,342 |
| 29 Abr 2024 | 559.49 | -1.74 | -0.31% | 559.18 | 559.49 | 554.85 | 2,507,977 |
| 26 Abr 2024 | 561.23 | -3.57 | -0.63% | 558.05 | 562.92 | 553.19 | 4,328,566 |
| 25 Abr 2024 | 564.80 | 9.68 | 1.74% | 549.46 | 566.54 | 545.705 | 3,876,090 |
| 24 Abr 2024 | 555.12 | -22.63 | -3.92% | 574.31 | 576.907 | 551.30 | 5,346,879 |
| 23 Abr 2024 | 577.75 | 23.15 | 4.17% | 556.035 | 579.21 | 555.28 | 4,967,575 |
| 22 Abr 2024 | 554.60 | -0.44 | -0.08% | 549.85 | 558.61 | 542.01 | 8,595,085 |
| 19 Abr 2024 | 555.04 | -55.52 | -9.09% | 567.88 | 579.00 | 552.16 | 16,427,750 |
| 18 Abr 2024 | 610.56 | -3.13 | -0.51% | 612.10 | 619.46 | 605.664 | 8,339,487 |
| 17 Abr 2024 | 613.69 | -3.83 | -0.62% | 620.95 | 620.97 | 607.71 | 3,303,127 |
| 16 Abr 2024 | 617.52 | 10.37 | 1.71% | 607.60 | 622.45 | 607.50 | 3,514,001 |
| 15 Abr 2024 | 607.15 | -15.68 | -2.52% | 630.00 | 630.17 | 603.871 | 3,078,807 |
| 12 Abr 2024 | 622.83 | -5.95 | -0.95% | 628.23 | 633.1199 | 618.915 | 2,957,351 |
| 11 Abr 2024 | 628.78 | 10.20 | 1.65% | 624.42 | 631.66 | 617.24 | 2,661,189 |
| 10 Abr 2024 | 618.58 | 0.38 | 0.06% | 610.97 | 620.14 | 609.7632 | 2,805,074 |
| 09 Abr 2024 | 618.20 | -10.21 | -1.62% | 631.50 | 631.99 | 615.6347 | 2,143,975 |
| 08 Abr 2024 | 628.41 | -7.77 | -1.22% | 636.25 | 639.00 | 628.11 | 2,140,309 |
| 05 Abr 2024 | 636.18 | 19.04 | 3.09% | 625.33 | 637.91 | 623.00 | 3,373,395 |
| 04 Abr 2024 | 617.14 | -12.94 | -2.05% | 632.22 | 637.565 | 617.11 | 3,062,769 |
| 03 Abr 2024 | 630.08 | 15.87 | 2.58% | 612.745 | 630.41 | 612.135 | 2,925,045 |
| 02 Abr 2024 | 614.21 | -0.10 | -0.02% | 611.00 | 615.03 | 605.5101 | 2,026,022 |
| 01 Abr 2024 | 614.31 | 6.98 | 1.15% | 607.49 | 615.11 | 605.571 | 2,114,105 |
| 28 Mar 2024 | 607.33 | -6.20 | -1.01% | 614.99 | 614.25 | 601.59 | 3,706,204 |
| 27 Mar 2024 | 613.53 | -15.71 | -2.50% | 629.01 | 631.35 | 610.73 | 2,626,159 |
| 26 Mar 2024 | 629.24 | 1.78 | 0.28% | 625.20 | 634.3899 | 619.1836 | 2,902,682 |
| 25 Mar 2024 | 627.46 | -0.55 | -0.09% | 627.90 | 630.46 | 623.16 | 1,796,188 |
| 22 Mar 2024 | 628.01 | 5.30 | 0.85% | 624.13 | 629.05 | 621.33 | 2,133,890 |
| 21 Mar 2024 | 622.71 | -4.98 | -0.79% | 631.25 | 634.3617 | 622.33 | 2,507,200 |
| 20 Mar 2024 | 627.69 | 6.95 | 1.12% | 620.38 | 629.505 | 618.34 | 2,630,025 |
| 19 Mar 2024 | 620.74 | 2.35 | 0.38% | 615.80 | 621.28 | 608.06 | 2,141,160 |
| 18 Mar 2024 | 618.39 | 12.51 | 2.06% | 613.49 | 627.41 | 610.4481 | 3,342,258 |
| 15 Mar 2024 | 605.88 | -7.13 | -1.16% | 622.22 | 622.92 | 603.82 | 6,670,464 |
| 14 Mar 2024 | 613.01 | 3.56 | 0.58% | 614.43 | 620.80 | 607.40 | 3,116,553 |
| 13 Mar 2024 | 609.45 | -1.63 | -0.27% | 613.37 | 614.8499 | 607.21 | 2,190,824 |
| 12 Mar 2024 | 611.08 | 10.15 | 1.69% | 600.52 | 615.30 | 596.27 | 2,818,534 |
| 11 Mar 2024 | 600.93 | -3.89 | -0.64% | 608.08 | 611.00 | 600.37 | 2,498,184 |
| 08 Mar 2024 | 604.82 | -3.69 | -0.61% | 608.27 | 616.09 | 600.93 | 2,775,329 |
| 07 Mar 2024 | 608.51 | 10.82 | 1.81% | 598.80 | 610.475 | 595.90 | 2,738,455 |
| 06 Mar 2024 | 597.69 | -0.81 | -0.14% | 603.00 | 607.93 | 593.5555 | 2,467,343 |
| 05 Mar 2024 | 598.50 | -17.33 | -2.81% | 610.10 | 610.495 | 592.00 | 3,847,906 |
| 04 Mar 2024 | 615.83 | -3.51 | -0.57% | 621.56 | 624.42 | 615.08 | 3,016,593 |
