Netflix, Inc. (NFLX.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 05:54PM ART
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ARSDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 8,206.50 | 8,683.50 | 8,206.50 | 8,324.50 | 8,324.50 | 2,267 |
| Feb 02, 2023 | 8,482.50 | 8,482.50 | 8,215.00 | 8,323.00 | 8,323.00 | 1,570 |
| Feb 01, 2023 | 8,140.00 | 8,300.00 | 8,089.50 | 8,297.00 | 8,297.00 | 2,082 |
| Jan 31, 2023 | 8,200.00 | 8,242.00 | 8,077.00 | 8,161.00 | 8,161.00 | 1,604 |
| Jan 30, 2023 | 8,300.00 | 8,377.50 | 8,133.00 | 8,133.00 | 8,133.00 | 629 |
| Jan 27, 2023 | 8,421.00 | 8,473.50 | 8,349.50 | 8,352.50 | 8,352.50 | 1,415 |
| Jan 26, 2023 | 8,450.00 | 8,500.00 | 8,333.50 | 8,439.50 | 8,439.50 | 1,535 |
| Jan 25, 2023 | 8,215.00 | 8,450.00 | 8,107.00 | 8,413.50 | 8,413.50 | 1,457 |
| Jan 24, 2023 | 8,100.00 | 8,280.00 | 8,042.00 | 8,242.50 | 8,242.50 | 4,502 |
| Jan 23, 2023 | 7,800.00 | 8,224.00 | 7,647.00 | 8,179.50 | 8,179.50 | 4,772 |
| Jan 20, 2023 | 7,416.00 | 7,831.50 | 7,416.00 | 7,700.00 | 7,700.00 | 15,423 |
| Jan 19, 2023 | 7,188.00 | 7,208.50 | 6,900.00 | 7,190.00 | 7,190.00 | 3,038 |
| Jan 18, 2023 | 7,310.00 | 7,417.00 | 7,006.50 | 7,185.00 | 7,185.00 | 1,612 |
| Jan 17, 2023 | 7,500.00 | 7,530.00 | 7,271.50 | 7,407.50 | 7,407.50 | 2,006 |
| Jan 16, 2023 | 7,250.00 | 7,480.00 | 7,239.50 | 7,250.00 | 7,250.00 | 297 |
| Jan 13, 2023 | 7,020.00 | 7,305.50 | 7,020.00 | 7,263.00 | 7,263.00 | 1,267 |
| Jan 12, 2023 | 6,950.00 | 7,132.00 | 6,881.00 | 7,085.00 | 7,085.00 | 2,851 |
| Jan 11, 2023 | 6,800.00 | 6,900.00 | 6,676.50 | 6,879.00 | 6,879.00 | 6,580 |
| Jan 10, 2023 | 6,235.00 | 6,850.00 | 6,235.00 | 6,813.00 | 6,813.00 | 2,795 |
| Jan 09, 2023 | 6,663.00 | 6,735.00 | 6,600.00 | 6,600.00 | 6,600.00 | 35,417 |
| Jan 06, 2023 | 6,775.00 | 6,775.00 | 6,468.50 | 6,695.00 | 6,695.00 | 1,880 |
| Jan 05, 2023 | 6,625.00 | 6,713.50 | 6,543.00 | 6,627.00 | 6,627.00 | 1,710 |
| Jan 04, 2023 | 6,320.00 | 6,619.00 | 6,294.50 | 6,580.00 | 6,580.00 | 4,102 |
| Jan 03, 2023 | 6,350.00 | 6,402.00 | 6,110.00 | 6,360.00 | 6,360.00 | 2,555 |
| Jan 02, 2023 | 6,347.00 | 6,380.00 | 6,158.00 | 6,158.00 | 6,158.00 | 388 |
| Dec 30, 2022 | 6,210.00 | 6,500.00 | 5,894.50 | 6,270.00 | 6,270.00 | 925 |
| Dec 29, 2022 | 6,100.00 | 6,287.50 | 5,900.00 | 6,206.00 | 6,206.00 | 2,014 |
| Dec 28, 2022 | 6,000.00 | 6,110.00 | 5,928.50 | 5,982.00 | 5,982.00 | 2,573 |
| Dec 27, 2022 | 6,200.00 | 6,250.00 | 6,007.00 | 6,015.00 | 6,015.00 | 1,292 |
| Dec 26, 2022 | 6,140.00 | 6,200.00 | 5,903.00 | 5,982.00 | 5,982.00 | 135 |
| Dec 23, 2022 | 6,282.00 | 6,282.00 | 6,125.00 | 6,158.00 | 6,158.00 | 1,460 |
| Dec 22, 2022 | 6,300.00 | 6,302.50 | 6,111.00 | 6,179.00 | 6,179.00 | 718 |
| Dec 21, 2022 | 5,979.50 | 6,300.00 | 5,979.50 | 6,260.00 | 6,260.00 | 1,093 |
| Dec 20, 2022 | 5,978.50 | 5,978.50 | 5,845.00 | 5,871.00 | 5,871.00 | 295 |
| Dec 19, 2022 | 6,015.00 | 6,069.50 | 5,943.00 | 6,000.00 | 6,000.00 | 320 |
| Dec 16, 2022 | 6,029.00 | 6,105.00 | 5,940.50 | 6,066.50 | 6,066.50 | 1,374 |
| Dec 15, 2022 | 6,337.00 | 6,337.00 | 5,964.50 | 6,000.00 | 6,000.00 | 3,097 |
| Dec 14, 2022 | 6,682.00 | 6,726.00 | 6,544.50 | 6,630.00 | 6,630.00 | 1,232 |
| Dec 13, 2022 | 6,683.50 | 6,876.50 | 6,602.00 | 6,602.00 | 6,602.00 | 1,934 |
| Dec 12, 2022 | 6,522.50 | 6,809.50 | 6,441.50 | 6,520.00 | 6,520.00 | 1,327 |
| Dec 07, 2022 | 6,479.00 | 6,620.50 | 6,429.00 | 6,512.00 | 6,512.00 | 1,699 |
| Dec 06, 2022 | 6,526.00 | 6,534.00 | 6,426.50 | 6,534.00 | 6,534.00 | 2,681 |
| Dec 05, 2022 | 6,536.00 | 6,570.00 | 6,437.50 | 6,455.00 | 6,455.00 | 1,066 |
| Dec 02, 2022 | 6,355.50 | 6,576.50 | 6,294.00 | 6,576.50 | 6,576.50 | 2,310 |
| Dec 01, 2022 | 6,219.00 | 6,480.00 | 6,148.00 | 6,450.00 | 6,450.00 | 3,247 |
| Nov 30, 2022 | 5,747.00 | 6,204.00 | 5,704.50 | 6,204.00 | 6,204.00 | 2,561 |
| Nov 29, 2022 | 5,678.50 | 5,727.50 | 5,560.00 | 5,640.00 | 5,640.00 | 1,659 |
| Nov 28, 2022 | 5,828.50 | 5,885.00 | 5,670.00 | 5,688.00 | 5,688.00 | 1,869 |
| Nov 25, 2022 | 6,008.00 | 6,119.00 | 5,802.00 | 5,900.00 | 5,900.00 | 1,649 |
| Nov 24, 2022 | 5,940.00 | 6,180.00 | 5,865.00 | 6,100.00 | 6,100.00 | 156 |
| Nov 23, 2022 | 5,998.50 | 5,998.50 | 5,880.00 | 5,946.00 | 5,946.00 | 3,575 |
| Nov 22, 2022 | 5,896.50 | 5,936.00 | 5,731.00 | 5,922.50 | 5,922.50 | 595 |
| Nov 18, 2022 | 6,200.50 | 6,200.50 | 5,961.50 | 6,015.00 | 6,015.00 | 1,109 |
| Nov 17, 2022 | 5,987.00 | 6,236.00 | 5,984.50 | 6,180.00 | 6,180.00 | 2,839 |
| Nov 16, 2022 | 6,190.00 | 6,270.00 | 6,141.00 | 6,174.00 | 6,174.00 | 1,037 |
| Nov 15, 2022 | 5,851.50 | 6,172.00 | 5,851.50 | 6,172.00 | 6,172.00 | 7,889 |
| Nov 14, 2022 | 5,615.00 | 6,015.00 | 5,574.00 | 5,892.50 | 5,892.50 | 6,641 |
| Nov 11, 2022 | 5,300.00 | 5,600.00 | 5,214.00 | 5,586.50 | 5,586.50 | 1,965 |
| Nov 10, 2022 | 5,050.00 | 5,280.00 | 5,010.00 | 5,280.00 | 5,280.00 | 3,183 |
| Nov 09, 2022 | 5,017.00 | 5,017.00 | 4,869.00 | 4,885.00 | 4,885.00 | 1,672 |
| Nov 08, 2022 | 4,890.50 | 5,040.00 | 4,872.50 | 5,005.50 | 5,005.50 | 852 |
| Nov 07, 2022 | 4,959.50 | 5,042.50 | 4,790.00 | 4,890.00 | 4,890.00 | 1,384 |
| Nov 04, 2022 | 5,088.00 | 5,130.50 | 4,868.50 | 4,947.50 | 4,947.50 | 6,990 |
| Nov 03, 2022 | 5,200.00 | 5,250.00 | 5,123.50 | 5,146.50 | 5,146.50 | 2,315 |
| Nov 02, 2022 | 5,375.00 | 5,408.00 | 5,164.00 | 5,173.00 | 5,173.00 | 9,439 |
| Nov 01, 2022 | 5,575.00 | 5,660.00 | 5,431.50 | 5,435.50 | 5,435.50 | 1,167 |
| Oct 31, 2022 | 5,636.50 | 5,650.00 | 5,569.50 | 5,593.50 | 5,593.50 | 2,651 |
| Oct 28, 2022 | 5,682.00 | 5,720.50 | 5,596.50 | 5,648.00 | 5,648.00 | 2,093 |
| Oct 27, 2022 | 5,670.00 | 5,829.00 | 5,668.50 | 5,721.50 | 5,721.50 | 4,053 |
| Oct 26, 2022 | 5,575.00 | 5,825.00 | 5,575.00 | 5,691.50 | 5,691.50 | 2,577 |
| Oct 25, 2022 | 5,525.00 | 5,663.00 | 5,520.00 | 5,560.00 | 5,560.00 | 1,935 |
| Oct 24, 2022 | 5,362.00 | 5,439.50 | 5,336.50 | 5,362.00 | 5,362.00 | 1,958 |
| Oct 21, 2022 | 5,171.00 | 5,506.50 | 5,171.00 | 5,480.00 | 5,480.00 | 10,457 |
| Oct 20, 2022 | 5,135.50 | 5,266.00 | 5,070.00 | 5,084.00 | 5,084.00 | 3,518 |
| Oct 19, 2022 | 5,201.00 | 5,282.50 | 5,075.50 | 5,156.50 | 5,156.50 | 21,618 |
| Oct 18, 2022 | 4,689.50 | 4,784.00 | 4,552.00 | 4,588.00 | 4,588.00 | 13,423 |
| Oct 17, 2022 | 4,662.00 | 4,806.00 | 4,662.00 | 4,729.00 | 4,729.00 | 7,450 |
| Oct 14, 2022 | 4,558.00 | 4,632.50 | 4,487.50 | 4,507.00 | 4,507.00 | 4,236 |
| Oct 13, 2022 | 4,150.00 | 4,592.50 | 4,150.00 | 4,586.00 | 4,586.00 | 7,812 |
| Oct 12, 2022 | 4,155.00 | 4,293.50 | 4,108.50 | 4,253.00 | 4,253.00 | 4,457 |
| Oct 11, 2022 | 4,270.00 | 4,270.00 | 4,075.00 | 4,099.00 | 4,099.00 | 12,713 |
| Oct 06, 2022 | 4,630.50 | 4,685.50 | 4,542.50 | 4,591.00 | 4,591.00 | 1,735 |
| Oct 05, 2022 | 4,617.00 | 4,650.00 | 4,439.50 | 4,636.50 | 4,636.50 | 1,282 |
| Oct 04, 2022 | 4,614.50 | 4,651.00 | 4,487.50 | 4,636.50 | 4,636.50 | 5,067 |
| Oct 03, 2022 | 4,585.00 | 4,655.00 | 4,490.00 | 4,614.50 | 4,614.50 | 3,493 |
| Sept 30, 2022 | 4,527.50 | 4,654.00 | 4,490.00 | 4,584.50 | 4,584.50 | 4,669 |
| Sept 29, 2022 | 4,714.00 | 4,772.50 | 4,508.50 | 4,597.00 | 4,597.00 | 4,278 |
| Sept 28, 2022 | 4,400.50 | 4,718.00 | 4,400.50 | 4,715.00 | 4,715.00 | 3,611 |
| Sept 27, 2022 | 4,339.00 | 4,395.00 | 4,190.50 | 4,306.00 | 4,306.00 | 1,250 |
| Sept 26, 2022 | 4,501.50 | 4,585.00 | 4,304.50 | 4,350.00 | 4,350.00 | 1,375 |
| Sept 23, 2022 | 4,591.50 | 4,612.00 | 4,341.00 | 4,401.50 | 4,401.50 | 3,516 |
| Sept 22, 2022 | 4,520.00 | 4,685.00 | 4,500.00 | 4,666.50 | 4,666.50 | 3,609 |
| Sept 21, 2022 | 4,600.00 | 4,720.00 | 4,529.00 | 4,535.50 | 4,535.50 | 3,360 |
| Sept 20, 2022 | 4,621.50 | 4,689.00 | 4,538.00 | 4,560.50 | 4,560.50 | 3,861 |
| Sept 19, 2022 | 4,548.00 | 4,626.00 | 4,430.00 | 4,600.00 | 4,600.00 | 9,154 |
| Sept 16, 2022 | 4,285.50 | 4,548.00 | 4,279.00 | 4,528.00 | 4,528.00 | 4,481 |
| Sept 15, 2022 | 4,163.00 | 4,448.00 | 4,135.50 | 4,348.00 | 4,348.00 | 5,601 |
| Sept 14, 2022 | 3,839.50 | 3,973.50 | 3,800.00 | 3,966.00 | 3,966.00 | 2,136 |
| Sept 13, 2022 | 4,013.50 | 4,013.50 | 3,820.00 | 3,839.50 | 3,839.50 | 5,075 |
| Sept 12, 2022 | 4,148.00 | 4,198.00 | 4,092.00 | 4,145.50 | 4,145.50 | 1,498 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
