Netflix, Inc. (NFLX.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:57PM ART
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2024 | 18,100.00 | 18,450.00 | 18,100.00 | 18,450.00 | 18,450.00 | 2,874 |
| Oct 03, 2024 | 18,375.00 | 18,375.00 | 17,975.00 | 18,075.00 | 18,075.00 | 858 |
| Oct 02, 2024 | 18,300.00 | 18,525.00 | 18,300.00 | 18,375.00 | 18,375.00 | 2,581 |
| Oct 01, 2024 | 18,350.00 | 18,400.00 | 18,025.00 | 18,275.00 | 18,275.00 | 1,595 |
| Sept 30, 2024 | 17,800.00 | 18,350.00 | 17,800.00 | 18,250.00 | 18,250.00 | 2,087 |
| Sept 27, 2024 | 18,150.00 | 18,250.00 | 17,950.00 | 18,150.00 | 18,150.00 | 1,801 |
| Sept 26, 2024 | 18,450.00 | 18,450.00 | 17,975.00 | 18,175.00 | 18,175.00 | 2,117 |
| Sept 25, 2024 | 18,450.00 | 18,500.00 | 18,275.00 | 18,450.00 | 18,450.00 | 2,960 |
| Sept 24, 2024 | 18,125.00 | 18,475.00 | 17,975.00 | 18,425.00 | 18,425.00 | 14,221 |
| Sept 23, 2024 | 18,000.00 | 18,175.00 | 17,925.00 | 18,000.00 | 18,000.00 | 1,389 |
| Sept 20, 2024 | 17,975.00 | 17,975.00 | 17,575.00 | 17,900.00 | 17,900.00 | 704 |
| Sept 19, 2024 | 17,875.00 | 18,325.00 | 17,825.00 | 17,875.00 | 17,875.00 | 1,877 |
| Sept 18, 2024 | 18,200.00 | 18,200.00 | 17,700.00 | 17,700.00 | 17,700.00 | 1,845 |
| Sept 17, 2024 | 18,000.00 | 18,375.00 | 18,000.00 | 18,300.00 | 18,300.00 | 2,751 |
| Sept 16, 2024 | 17,575.00 | 18,100.00 | 17,575.00 | 18,025.00 | 18,025.00 | 2,754 |
| Sept 13, 2024 | 18,100.00 | 18,275.00 | 17,950.00 | 18,150.00 | 18,150.00 | 1,906 |
| Sept 12, 2024 | 17,950.00 | 18,100.00 | 17,825.00 | 17,925.00 | 17,925.00 | 2,838 |
| Sept 11, 2024 | 17,550.00 | 17,875.00 | 17,175.00 | 17,750.00 | 17,750.00 | 964 |
| Sept 10, 2024 | 17,425.00 | 17,625.00 | 17,250.00 | 17,525.00 | 17,525.00 | 1,883 |
| Sept 09, 2024 | 17,600.00 | 17,825.00 | 17,325.00 | 17,425.00 | 17,425.00 | 1,631 |
| Sept 06, 2024 | 18,150.00 | 18,150.00 | 17,325.00 | 17,500.00 | 17,500.00 | 1,591 |
| Sept 05, 2024 | 18,350.00 | 18,450.00 | 17,975.00 | 18,100.00 | 18,100.00 | 2,311 |
| Sept 04, 2024 | 18,350.00 | 18,600.00 | 18,275.00 | 18,350.00 | 18,350.00 | 4,478 |
| Sept 03, 2024 | 19,125.00 | 19,125.00 | 18,225.00 | 18,300.00 | 18,300.00 | 4,424 |
| Sept 02, 2024 | 19,300.00 | 19,300.00 | 18,325.00 | 19,025.00 | 19,025.00 | 705 |
| Aug 30, 2024 | 18,675.00 | 18,875.00 | 18,475.00 | 18,850.00 | 18,850.00 | 3,016 |
| Aug 29, 2024 | 18,350.00 | 18,825.00 | 18,350.00 | 18,625.00 | 18,625.00 | 1,568 |
| Aug 28, 2024 | 18,400.00 | 18,675.00 | 18,250.00 | 18,500.00 | 18,500.00 | 3,415 |
| Aug 27, 2024 | 18,675.00 | 19,125.00 | 18,675.00 | 18,775.00 | 18,775.00 | 5,500 |
| Aug 26, 2024 | 18,475.00 | 18,550.00 | 18,250.00 | 18,450.00 | 18,450.00 | 3,006 |
| Aug 23, 2024 | 17,725.00 | 18,725.00 | 17,725.00 | 18,450.00 | 18,450.00 | 4,109 |
| Aug 22, 2024 | 18,775.00 | 18,900.00 | 18,400.00 | 18,450.00 | 18,450.00 | 3,901 |
| Aug 21, 2024 | 18,675.00 | 18,850.00 | 18,625.00 | 18,725.00 | 18,725.00 | 4,133 |
| Aug 20, 2024 | 18,775.00 | 19,125.00 | 18,625.00 | 18,825.00 | 18,825.00 | 12,441 |
| Aug 19, 2024 | 18,200.00 | 18,575.00 | 18,200.00 | 18,400.00 | 18,400.00 | 3,530 |
| Aug 16, 2024 | 17,800.00 | 18,250.00 | 17,800.00 | 18,150.00 | 18,150.00 | 2,757 |
| Aug 15, 2024 | 17,550.00 | 17,825.00 | 17,375.00 | 17,625.00 | 17,625.00 | 4,059 |
| Aug 14, 2024 | 17,700.00 | 17,700.00 | 17,225.00 | 17,450.00 | 17,450.00 | 7,370 |
| Aug 13, 2024 | 16,900.00 | 17,275.00 | 16,900.00 | 17,175.00 | 17,175.00 | 18,549 |
| Aug 12, 2024 | 17,100.00 | 17,200.00 | 16,825.00 | 16,975.00 | 16,975.00 | 1,079 |
| Aug 09, 2024 | 17,200.00 | 17,250.00 | 16,925.00 | 17,175.00 | 17,175.00 | 1,525 |
| Aug 08, 2024 | 16,900.00 | 17,350.00 | 16,900.00 | 17,225.00 | 17,225.00 | 2,522 |
| Aug 07, 2024 | 17,500.00 | 17,500.00 | 16,850.00 | 16,900.00 | 16,900.00 | 2,171 |
| Aug 06, 2024 | 17,000.00 | 17,225.00 | 16,700.00 | 17,025.00 | 17,025.00 | 3,065 |
| Aug 05, 2024 | 16,475.00 | 17,000.00 | 16,475.00 | 16,625.00 | 16,625.00 | 3,998 |
| Aug 02, 2024 | 16,950.00 | 16,975.00 | 16,525.00 | 16,850.00 | 16,850.00 | 2,163 |
| Aug 01, 2024 | 17,350.00 | 17,525.00 | 16,800.00 | 16,950.00 | 16,950.00 | 2,803 |
| Jul 31, 2024 | 16,400.00 | 16,900.00 | 16,325.00 | 16,850.00 | 16,850.00 | 512 |
| Jul 30, 2024 | 16,875.00 | 17,050.00 | 16,275.00 | 16,375.00 | 16,375.00 | 5,732 |
| Jul 29, 2024 | 17,600.00 | 17,600.00 | 16,825.00 | 16,875.00 | 16,875.00 | 1,843 |
| Jul 26, 2024 | 17,600.00 | 17,750.00 | 17,250.00 | 17,350.00 | 17,350.00 | 2,835 |
| Jul 25, 2024 | 17,575.00 | 18,075.00 | 17,375.00 | 17,625.00 | 17,625.00 | 4,589 |
| Jul 24, 2024 | 17,800.00 | 18,150.00 | 17,600.00 | 17,700.00 | 17,700.00 | 3,263 |
| Jul 23, 2024 | 17,975.00 | 18,150.00 | 17,775.00 | 17,875.00 | 17,875.00 | 2,282 |
| Jul 22, 2024 | 18,000.00 | 18,225.00 | 17,875.00 | 18,050.00 | 18,050.00 | 7,710 |
| Jul 19, 2024 | 17,850.00 | 18,100.00 | 17,375.00 | 17,600.00 | 17,600.00 | 9,898 |
| Jul 18, 2024 | 17,925.00 | 18,025.00 | 17,600.00 | 17,750.00 | 17,750.00 | 11,610 |
| Jul 17, 2024 | 17,600.00 | 17,825.00 | 17,250.00 | 17,675.00 | 17,675.00 | 7,372 |
| Jul 16, 2024 | 18,000.00 | 18,000.00 | 17,000.00 | 17,600.00 | 17,600.00 | 8,537 |
| Jul 15, 2024 | 19,250.00 | 19,275.00 | 17,800.00 | 17,875.00 | 17,875.00 | 6,556 |
| Jul 12, 2024 | 19,100.00 | 19,575.00 | 19,100.00 | 19,250.00 | 19,250.00 | 5,843 |
| Jul 11, 2024 | 19,900.00 | 19,900.00 | 18,925.00 | 19,225.00 | 19,225.00 | 7,752 |
| Jul 10, 2024 | 19,900.00 | 19,900.00 | 19,325.00 | 19,625.00 | 19,625.00 | 2,640 |
| Jul 08, 2024 | 20,110.00 | 20,193.00 | 19,745.00 | 19,889.00 | 19,889.00 | 2,063 |
| Jul 05, 2024 | 20,500.00 | 20,599.50 | 19,950.00 | 20,121.50 | 20,121.50 | 2,454 |
| Jul 04, 2024 | 20,700.00 | 21,378.00 | 19,944.00 | 20,201.50 | 20,201.50 | 1,831 |
| Jul 03, 2024 | 20,500.00 | 20,700.00 | 19,600.50 | 20,438.50 | 20,438.50 | 2,153 |
| Jul 02, 2024 | 19,880.50 | 20,694.00 | 19,880.00 | 20,189.50 | 20,189.50 | 4,013 |
| Jul 01, 2024 | 18,929.00 | 19,840.00 | 18,484.00 | 19,804.50 | 19,804.50 | 2,727 |
| Jun 28, 2024 | 19,300.00 | 19,339.50 | 18,865.50 | 18,994.50 | 18,994.50 | 2,999 |
| Jun 27, 2024 | 19,442.00 | 19,793.50 | 19,041.00 | 19,157.00 | 19,157.00 | 2,084 |
| Jun 26, 2024 | 18,368.00 | 19,025.50 | 18,368.00 | 18,943.00 | 18,943.00 | 3,204 |
| Jun 25, 2024 | 18,275.00 | 18,419.50 | 18,200.00 | 18,366.50 | 18,366.50 | 2,485 |
| Jun 24, 2024 | 18,299.00 | 18,600.00 | 18,019.50 | 18,287.00 | 18,287.00 | 4,622 |
| Jun 19, 2024 | 18,199.00 | 18,782.00 | 17,308.00 | 18,197.00 | 18,197.00 | 2,069 |
| Jun 18, 2024 | 17,676.00 | 18,249.50 | 17,676.00 | 18,131.00 | 18,131.00 | 3,592 |
| Jun 14, 2024 | 17,416.00 | 17,891.50 | 17,416.00 | 17,676.50 | 17,676.50 | 7,108 |
| Jun 13, 2024 | 17,653.50 | 17,654.00 | 16,720.50 | 17,379.00 | 17,379.00 | 7,855 |
| Jun 12, 2024 | 17,800.00 | 17,959.50 | 17,301.00 | 17,653.50 | 17,653.50 | 1,986 |
| Jun 11, 2024 | 17,500.00 | 17,700.00 | 17,400.00 | 17,683.00 | 17,683.00 | 1,851 |
| Jun 10, 2024 | 17,809.00 | 17,809.00 | 17,308.50 | 17,535.50 | 17,535.50 | 2,234 |
| Jun 07, 2024 | 17,600.00 | 17,678.50 | 17,376.50 | 17,555.50 | 17,555.50 | 2,302 |
| Jun 06, 2024 | 17,750.00 | 18,053.00 | 17,505.50 | 17,552.50 | 17,552.50 | 5,322 |
| Jun 05, 2024 | 17,217.00 | 18,222.00 | 17,216.50 | 17,722.50 | 17,722.50 | 11,389 |
| Jun 04, 2024 | 17,200.00 | 17,998.00 | 16,943.50 | 17,268.50 | 17,268.50 | 11,942 |
| Jun 03, 2024 | 16,711.00 | 17,220.50 | 16,613.50 | 17,093.50 | 17,093.50 | 3,722 |
| May 31, 2024 | 16,400.00 | 16,711.00 | 16,120.00 | 16,664.00 | 16,664.00 | 4,594 |
| May 30, 2024 | 16,850.00 | 16,850.00 | 16,210.50 | 16,400.50 | 16,400.50 | 2,592 |
| May 29, 2024 | 16,666.00 | 16,911.50 | 16,463.00 | 16,606.00 | 16,606.00 | 2,576 |
| May 28, 2024 | 16,701.50 | 16,923.00 | 16,450.50 | 16,682.00 | 16,682.00 | 1,788 |
| May 27, 2024 | 16,569.50 | 17,000.00 | 16,250.00 | 16,843.50 | 16,843.50 | 734 |
| May 24, 2024 | 16,777.00 | 17,171.50 | 16,492.00 | 16,596.50 | 16,596.50 | 3,803 |
| May 23, 2024 | 16,750.50 | 17,138.50 | 16,335.00 | 16,626.50 | 16,626.50 | 4,108 |
| May 22, 2024 | 16,190.00 | 16,850.50 | 16,132.50 | 16,704.00 | 16,704.00 | 26,951 |
| May 21, 2024 | 15,250.00 | 16,260.00 | 15,250.00 | 16,199.00 | 16,199.00 | 3,441 |
| May 20, 2024 | 14,500.00 | 15,245.00 | 14,295.50 | 15,201.00 | 15,201.00 | 3,522 |
| May 17, 2024 | 14,195.00 | 14,380.00 | 14,132.50 | 14,267.50 | 14,267.50 | 3,172 |
| May 16, 2024 | 13,900.00 | 14,083.00 | 13,886.00 | 13,960.50 | 13,960.50 | 4,009 |
| May 15, 2024 | 13,998.00 | 14,220.00 | 13,834.00 | 13,964.00 | 13,964.00 | 2,562 |
| May 14, 2024 | 13,962.50 | 13,962.50 | 13,672.00 | 13,869.50 | 13,869.50 | 2,970 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.