UK markets closed

Netflix, Inc. (NFLX.BA)

Buenos Aires - Buenos Aires Delayed price. Currency in ARS
Add to watchlist
4,396.50+257.00 (+6.21%)
At close: 04:59PM ART
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj. close**Volume
10 Aug 20224,325.004,410.004,279.504,396.504,396.508,294
09 Aug 20224,012.004,171.504,005.504,139.504,139.5015,676
08 Aug 20224,225.504,300.004,087.504,160.504,160.502,880
05 Aug 20224,180.504,209.004,040.004,040.504,040.502,067
04 Aug 20224,125.004,247.003,993.004,216.504,216.503,818
03 Aug 20223,970.504,125.003,970.504,093.504,093.503,974
02 Aug 20223,950.004,085.503,900.003,992.503,992.504,077
01 Aug 20224,050.004,060.003,866.003,962.003,962.004,857
29 Jul 20224,497.504,512.004,023.004,060.504,060.503,523
28 Jul 20224,581.004,601.004,293.504,429.004,429.0063,660
27 Jul 20224,500.004,736.004,497.004,728.504,728.504,193
26 Jul 20224,490.004,560.004,397.504,439.504,439.507,257
25 Jul 20224,466.004,591.504,392.004,471.004,471.005,449
22 Jul 20224,618.004,634.504,418.004,480.004,480.006,365
21 Jul 20224,220.004,712.004,220.004,677.004,677.0013,195
20 Jul 20223,952.004,229.003,900.004,219.004,219.0061,675
19 Jul 20223,613.003,897.003,613.003,872.503,872.5027,848
18 Jul 20223,696.503,735.503,611.503,629.003,629.008,430
15 Jul 20223,260.003,555.003,260.003,547.003,547.008,045
14 Jul 20223,157.503,268.503,153.503,231.003,231.002,452
13 Jul 20223,162.003,256.003,092.003,221.003,221.004,104
12 Jul 20223,288.503,305.003,163.003,185.003,185.004,308
11 Jul 20223,470.003,470.003,290.003,316.503,316.508,083
08 Jul 20223,495.003,534.503,368.003,521.003,521.003,314
07 Jul 20223,218.003,510.003,173.503,496.003,496.005,819
06 Jul 20223,135.003,250.503,094.503,219.003,219.005,213
05 Jul 20222,995.003,199.502,969.503,186.503,186.5016,069
04 Jul 20222,880.003,099.002,880.002,908.002,908.004,188
01 Jul 20222,818.502,850.002,765.502,827.002,827.001,876
30 Jun 20222,700.502,844.002,676.502,785.502,785.502,688
29 Jun 20222,771.002,842.002,722.502,791.502,791.501,747
28 Jun 20222,892.002,933.502,772.502,803.002,803.004,557
27 Jun 20222,765.502,898.002,683.002,881.502,881.505,262
24 Jun 20222,788.002,850.002,756.002,821.002,821.007,280
23 Jun 20222,661.002,715.002,598.502,699.002,699.0017,075
22 Jun 20222,658.002,726.002,640.002,642.002,642.009,265
21 Jun 20222,671.502,671.502,550.502,577.002,577.004,181
16 Jun 20222,590.002,650.002,573.002,617.002,617.003,146
15 Jun 20222,550.002,747.502,543.002,686.002,686.004,796
14 Jun 20222,533.002,545.002,472.502,522.002,522.006,794
13 Jun 20222,500.002,586.502,447.002,545.502,545.504,774
10 Jun 20222,515.502,617.502,482.502,613.502,613.509,341
09 Jun 20222,625.002,667.002,581.002,653.002,653.004,010
08 Jun 20222,679.002,706.502,628.502,661.502,661.507,631
07 Jun 20222,550.002,620.002,550.002,607.502,607.502,910
06 Jun 20222,646.502,664.502,570.002,582.502,582.502,000
03 Jun 20222,637.502,646.502,576.002,609.502,609.502,142
02 Jun 20222,550.002,682.002,550.002,679.002,679.006,850
01 Jun 20222,677.002,677.002,520.002,547.502,547.503,716
31 May 20222,585.002,639.002,540.002,615.002,615.003,560
30 May 20222,581.002,628.002,552.002,605.002,605.00541
27 May 20222,597.002,605.002,545.002,591.502,591.505,074
26 May 20222,487.502,560.002,469.002,551.502,551.509,421
24 May 20222,355.002,417.002,341.502,403.002,403.009,213
23 May 20222,383.502,469.502,347.002,467.002,467.003,238
20 May 20222,455.002,499.002,366.002,450.502,450.506,842
19 May 20222,384.502,452.502,381.002,422.002,422.002,635
17 May 20222,500.002,541.002,467.002,510.502,510.503,281
16 May 20222,517.502,565.502,475.002,484.502,484.5013,818
13 May 20222,350.002,500.002,338.002,494.502,494.509,522
12 May 20222,154.502,301.002,145.002,273.502,273.505,361
11 May 20222,329.502,340.002,152.002,166.002,166.007,593
10 May 20222,294.002,360.002,214.002,330.002,330.005,155
09 May 20222,370.502,390.502,235.002,248.002,248.008,850
06 May 20222,349.002,401.002,295.002,373.502,373.5010,614
05 May 20222,545.002,545.002,411.002,418.502,418.5016,559
04 May 20222,545.002,610.002,492.002,604.502,604.5018,390
03 May 20222,626.002,650.002,572.502,586.502,586.5015,808
02 May 20222,527.002,624.002,517.502,612.002,612.0010,005
29 Apr 20222,600.002,622.002,452.502,465.002,465.0017,102
28 Apr 20222,500.002,597.002,441.002,569.502,569.5017,961
27 Apr 20222,676.002,676.002,468.002,480.002,480.0015,325
26 Apr 20222,716.002,716.002,608.002,674.502,674.5012,987
25 Apr 20222,830.002,830.002,676.002,745.002,745.0019,149
22 Apr 20222,809.502,900.002,721.502,833.002,833.0018,073
21 Apr 20222,700.002,825.002,621.002,781.002,781.0028,054
20 Apr 20223,969.003,969.002,565.002,759.502,759.5081,820
19 Apr 20224,016.004,192.004,016.004,177.504,177.5017,911
18 Apr 20224,061.004,061.003,915.003,986.003,986.001,866
13 Apr 20224,100.004,200.004,070.504,184.504,184.50755
12 Apr 20224,200.504,300.004,088.004,126.504,126.50514
11 Apr 20224,160.004,229.004,110.004,156.504,156.501,128
08 Apr 20224,499.004,499.004,203.504,231.504,231.501,342
07 Apr 20224,370.004,370.004,202.004,335.504,335.501,791
06 Apr 20224,398.004,407.004,298.004,378.004,378.006,294
05 Apr 20224,700.004,700.004,484.004,490.004,490.003,082
04 Apr 20224,400.004,712.004,400.004,654.004,654.009,391
01 Apr 20224,510.004,574.504,373.004,434.004,434.001,036
31 Mar 20224,585.004,585.004,480.004,504.004,504.001,157
30 Mar 20224,714.504,777.004,560.004,575.004,575.002,366
29 Mar 20224,700.004,803.004,647.004,706.004,706.005,536
28 Mar 20224,689.004,689.004,569.504,647.004,647.001,069
25 Mar 20224,695.004,695.004,582.004,667.504,667.506,846
23 Mar 20224,693.004,785.004,690.004,711.504,711.501,532
22 Mar 20224,727.504,832.004,670.004,797.004,797.001,654
21 Mar 20224,660.504,660.504,550.004,591.004,591.001,040
18 Mar 20224,640.004,700.004,585.004,657.004,657.002,745
17 Mar 20224,386.504,568.504,386.504,541.504,541.502,979
16 Mar 20224,147.504,356.504,136.004,332.004,332.001,163
15 Mar 20223,906.004,082.003,906.004,031.504,031.501,079
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...