Canada markets closed

Netflix, Inc. (NFLX.BA)

Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
8,324.50-44.50 (-0.53%)
At close: 05:54PM ART
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20238,206.508,683.508,206.508,324.508,324.502,267
Feb 02, 20238,482.508,482.508,215.008,323.008,323.001,570
Feb 01, 20238,140.008,300.008,089.508,297.008,297.002,082
Jan 31, 20238,200.008,242.008,077.008,161.008,161.001,604
Jan 30, 20238,300.008,377.508,133.008,133.008,133.00629
Jan 27, 20238,421.008,473.508,349.508,352.508,352.501,415
Jan 26, 20238,450.008,500.008,333.508,439.508,439.501,535
Jan 25, 20238,215.008,450.008,107.008,413.508,413.501,457
Jan 24, 20238,100.008,280.008,042.008,242.508,242.504,502
Jan 23, 20237,800.008,224.007,647.008,179.508,179.504,772
Jan 20, 20237,416.007,831.507,416.007,700.007,700.0015,423
Jan 19, 20237,188.007,208.506,900.007,190.007,190.003,038
Jan 18, 20237,310.007,417.007,006.507,185.007,185.001,612
Jan 17, 20237,500.007,530.007,271.507,407.507,407.502,006
Jan 16, 20237,250.007,480.007,239.507,250.007,250.00297
Jan 13, 20237,020.007,305.507,020.007,263.007,263.001,267
Jan 12, 20236,950.007,132.006,881.007,085.007,085.002,851
Jan 11, 20236,800.006,900.006,676.506,879.006,879.006,580
Jan 10, 20236,235.006,850.006,235.006,813.006,813.002,795
Jan 09, 20236,663.006,735.006,600.006,600.006,600.0035,417
Jan 06, 20236,775.006,775.006,468.506,695.006,695.001,880
Jan 05, 20236,625.006,713.506,543.006,627.006,627.001,710
Jan 04, 20236,320.006,619.006,294.506,580.006,580.004,102
Jan 03, 20236,350.006,402.006,110.006,360.006,360.002,555
Jan 02, 20236,347.006,380.006,158.006,158.006,158.00388
Dec 30, 20226,210.006,500.005,894.506,270.006,270.00925
Dec 29, 20226,100.006,287.505,900.006,206.006,206.002,014
Dec 28, 20226,000.006,110.005,928.505,982.005,982.002,573
Dec 27, 20226,200.006,250.006,007.006,015.006,015.001,292
Dec 26, 20226,140.006,200.005,903.005,982.005,982.00135
Dec 23, 20226,282.006,282.006,125.006,158.006,158.001,460
Dec 22, 20226,300.006,302.506,111.006,179.006,179.00718
Dec 21, 20225,979.506,300.005,979.506,260.006,260.001,093
Dec 20, 20225,978.505,978.505,845.005,871.005,871.00295
Dec 19, 20226,015.006,069.505,943.006,000.006,000.00320
Dec 16, 20226,029.006,105.005,940.506,066.506,066.501,374
Dec 15, 20226,337.006,337.005,964.506,000.006,000.003,097
Dec 14, 20226,682.006,726.006,544.506,630.006,630.001,232
Dec 13, 20226,683.506,876.506,602.006,602.006,602.001,934
Dec 12, 20226,522.506,809.506,441.506,520.006,520.001,327
Dec 07, 20226,479.006,620.506,429.006,512.006,512.001,699
Dec 06, 20226,526.006,534.006,426.506,534.006,534.002,681
Dec 05, 20226,536.006,570.006,437.506,455.006,455.001,066
Dec 02, 20226,355.506,576.506,294.006,576.506,576.502,310
Dec 01, 20226,219.006,480.006,148.006,450.006,450.003,247
Nov 30, 20225,747.006,204.005,704.506,204.006,204.002,561
Nov 29, 20225,678.505,727.505,560.005,640.005,640.001,659
Nov 28, 20225,828.505,885.005,670.005,688.005,688.001,869
Nov 25, 20226,008.006,119.005,802.005,900.005,900.001,649
Nov 24, 20225,940.006,180.005,865.006,100.006,100.00156
Nov 23, 20225,998.505,998.505,880.005,946.005,946.003,575
Nov 22, 20225,896.505,936.005,731.005,922.505,922.50595
Nov 18, 20226,200.506,200.505,961.506,015.006,015.001,109
Nov 17, 20225,987.006,236.005,984.506,180.006,180.002,839
Nov 16, 20226,190.006,270.006,141.006,174.006,174.001,037
Nov 15, 20225,851.506,172.005,851.506,172.006,172.007,889
Nov 14, 20225,615.006,015.005,574.005,892.505,892.506,641
Nov 11, 20225,300.005,600.005,214.005,586.505,586.501,965
Nov 10, 20225,050.005,280.005,010.005,280.005,280.003,183
Nov 09, 20225,017.005,017.004,869.004,885.004,885.001,672
Nov 08, 20224,890.505,040.004,872.505,005.505,005.50852
Nov 07, 20224,959.505,042.504,790.004,890.004,890.001,384
Nov 04, 20225,088.005,130.504,868.504,947.504,947.506,990
Nov 03, 20225,200.005,250.005,123.505,146.505,146.502,315
Nov 02, 20225,375.005,408.005,164.005,173.005,173.009,439
Nov 01, 20225,575.005,660.005,431.505,435.505,435.501,167
Oct 31, 20225,636.505,650.005,569.505,593.505,593.502,651
Oct 28, 20225,682.005,720.505,596.505,648.005,648.002,093
Oct 27, 20225,670.005,829.005,668.505,721.505,721.504,053
Oct 26, 20225,575.005,825.005,575.005,691.505,691.502,577
Oct 25, 20225,525.005,663.005,520.005,560.005,560.001,935
Oct 24, 20225,362.005,439.505,336.505,362.005,362.001,958
Oct 21, 20225,171.005,506.505,171.005,480.005,480.0010,457
Oct 20, 20225,135.505,266.005,070.005,084.005,084.003,518
Oct 19, 20225,201.005,282.505,075.505,156.505,156.5021,618
Oct 18, 20224,689.504,784.004,552.004,588.004,588.0013,423
Oct 17, 20224,662.004,806.004,662.004,729.004,729.007,450
Oct 14, 20224,558.004,632.504,487.504,507.004,507.004,236
Oct 13, 20224,150.004,592.504,150.004,586.004,586.007,812
Oct 12, 20224,155.004,293.504,108.504,253.004,253.004,457
Oct 11, 20224,270.004,270.004,075.004,099.004,099.0012,713
Oct 06, 20224,630.504,685.504,542.504,591.004,591.001,735
Oct 05, 20224,617.004,650.004,439.504,636.504,636.501,282
Oct 04, 20224,614.504,651.004,487.504,636.504,636.505,067
Oct 03, 20224,585.004,655.004,490.004,614.504,614.503,493
Sept 30, 20224,527.504,654.004,490.004,584.504,584.504,669
Sept 29, 20224,714.004,772.504,508.504,597.004,597.004,278
Sept 28, 20224,400.504,718.004,400.504,715.004,715.003,611
Sept 27, 20224,339.004,395.004,190.504,306.004,306.001,250
Sept 26, 20224,501.504,585.004,304.504,350.004,350.001,375
Sept 23, 20224,591.504,612.004,341.004,401.504,401.503,516
Sept 22, 20224,520.004,685.004,500.004,666.504,666.503,609
Sept 21, 20224,600.004,720.004,529.004,535.504,535.503,360
Sept 20, 20224,621.504,689.004,538.004,560.504,560.503,861
Sept 19, 20224,548.004,626.004,430.004,600.004,600.009,154
Sept 16, 20224,285.504,548.004,279.004,528.004,528.004,481
Sept 15, 20224,163.004,448.004,135.504,348.004,348.005,601
Sept 14, 20223,839.503,973.503,800.003,966.003,966.002,136
Sept 13, 20224,013.504,013.503,820.003,839.503,839.505,075
Sept 12, 20224,148.004,198.004,092.004,145.504,145.501,498
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...