Netflix, Inc. (NFLX.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:59PM ART
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2022 | 2,892.00 | 2,933.50 | 2,772.50 | 2,803.00 | 2,803.00 | 4,557 |
| Jun 27, 2022 | 2,765.50 | 2,898.00 | 2,683.00 | 2,881.50 | 2,881.50 | 5,262 |
| Jun 24, 2022 | 2,788.00 | 2,850.00 | 2,756.00 | 2,821.00 | 2,821.00 | 7,280 |
| Jun 23, 2022 | 2,661.00 | 2,715.00 | 2,598.50 | 2,699.00 | 2,699.00 | 17,075 |
| Jun 22, 2022 | 2,658.00 | 2,726.00 | 2,640.00 | 2,642.00 | 2,642.00 | 9,265 |
| Jun 21, 2022 | 2,671.50 | 2,671.50 | 2,550.50 | 2,577.00 | 2,577.00 | 4,181 |
| Jun 16, 2022 | 2,590.00 | 2,650.00 | 2,573.00 | 2,617.00 | 2,617.00 | 3,146 |
| Jun 15, 2022 | 2,550.00 | 2,747.50 | 2,543.00 | 2,686.00 | 2,686.00 | 4,796 |
| Jun 14, 2022 | 2,533.00 | 2,545.00 | 2,472.50 | 2,522.00 | 2,522.00 | 6,794 |
| Jun 13, 2022 | 2,500.00 | 2,586.50 | 2,447.00 | 2,545.50 | 2,545.50 | 4,774 |
| Jun 10, 2022 | 2,515.50 | 2,617.50 | 2,482.50 | 2,613.50 | 2,613.50 | 9,341 |
| Jun 09, 2022 | 2,625.00 | 2,667.00 | 2,581.00 | 2,653.00 | 2,653.00 | 4,010 |
| Jun 08, 2022 | 2,679.00 | 2,706.50 | 2,628.50 | 2,661.50 | 2,661.50 | 7,631 |
| Jun 07, 2022 | 2,550.00 | 2,620.00 | 2,550.00 | 2,607.50 | 2,607.50 | 2,910 |
| Jun 06, 2022 | 2,646.50 | 2,664.50 | 2,570.00 | 2,582.50 | 2,582.50 | 2,000 |
| Jun 03, 2022 | 2,637.50 | 2,646.50 | 2,576.00 | 2,609.50 | 2,609.50 | 2,142 |
| Jun 02, 2022 | 2,550.00 | 2,682.00 | 2,550.00 | 2,679.00 | 2,679.00 | 6,850 |
| Jun 01, 2022 | 2,677.00 | 2,677.00 | 2,520.00 | 2,547.50 | 2,547.50 | 3,716 |
| May 31, 2022 | 2,585.00 | 2,639.00 | 2,540.00 | 2,615.00 | 2,615.00 | 3,560 |
| May 30, 2022 | 2,581.00 | 2,628.00 | 2,552.00 | 2,605.00 | 2,605.00 | 541 |
| May 27, 2022 | 2,597.00 | 2,605.00 | 2,545.00 | 2,591.50 | 2,591.50 | 5,074 |
| May 26, 2022 | 2,487.50 | 2,560.00 | 2,469.00 | 2,551.50 | 2,551.50 | 9,421 |
| May 24, 2022 | 2,355.00 | 2,417.00 | 2,341.50 | 2,403.00 | 2,403.00 | 9,213 |
| May 23, 2022 | 2,383.50 | 2,469.50 | 2,347.00 | 2,467.00 | 2,467.00 | 3,238 |
| May 20, 2022 | 2,455.00 | 2,499.00 | 2,366.00 | 2,450.50 | 2,450.50 | 6,842 |
| May 19, 2022 | 2,384.50 | 2,452.50 | 2,381.00 | 2,422.00 | 2,422.00 | 2,635 |
| May 17, 2022 | 2,500.00 | 2,541.00 | 2,467.00 | 2,510.50 | 2,510.50 | 3,281 |
| May 16, 2022 | 2,517.50 | 2,565.50 | 2,475.00 | 2,484.50 | 2,484.50 | 13,818 |
| May 13, 2022 | 2,350.00 | 2,500.00 | 2,338.00 | 2,494.50 | 2,494.50 | 9,522 |
| May 12, 2022 | 2,154.50 | 2,301.00 | 2,145.00 | 2,273.50 | 2,273.50 | 5,361 |
| May 11, 2022 | 2,329.50 | 2,340.00 | 2,152.00 | 2,166.00 | 2,166.00 | 7,593 |
| May 10, 2022 | 2,294.00 | 2,360.00 | 2,214.00 | 2,330.00 | 2,330.00 | 5,155 |
| May 09, 2022 | 2,370.50 | 2,390.50 | 2,235.00 | 2,248.00 | 2,248.00 | 8,850 |
| May 06, 2022 | 2,349.00 | 2,401.00 | 2,295.00 | 2,373.50 | 2,373.50 | 10,614 |
| May 05, 2022 | 2,545.00 | 2,545.00 | 2,411.00 | 2,418.50 | 2,418.50 | 16,559 |
| May 04, 2022 | 2,545.00 | 2,610.00 | 2,492.00 | 2,604.50 | 2,604.50 | 18,390 |
| May 03, 2022 | 2,626.00 | 2,650.00 | 2,572.50 | 2,586.50 | 2,586.50 | 15,808 |
| May 02, 2022 | 2,527.00 | 2,624.00 | 2,517.50 | 2,612.00 | 2,612.00 | 10,005 |
| Apr 29, 2022 | 2,600.00 | 2,622.00 | 2,452.50 | 2,465.00 | 2,465.00 | 17,102 |
| Apr 28, 2022 | 2,500.00 | 2,597.00 | 2,441.00 | 2,569.50 | 2,569.50 | 17,961 |
| Apr 27, 2022 | 2,676.00 | 2,676.00 | 2,468.00 | 2,480.00 | 2,480.00 | 15,325 |
| Apr 26, 2022 | 2,716.00 | 2,716.00 | 2,608.00 | 2,674.50 | 2,674.50 | 12,987 |
| Apr 25, 2022 | 2,830.00 | 2,830.00 | 2,676.00 | 2,745.00 | 2,745.00 | 19,149 |
| Apr 22, 2022 | 2,809.50 | 2,900.00 | 2,721.50 | 2,833.00 | 2,833.00 | 18,073 |
| Apr 21, 2022 | 2,700.00 | 2,825.00 | 2,621.00 | 2,781.00 | 2,781.00 | 28,054 |
| Apr 20, 2022 | 3,969.00 | 3,969.00 | 2,565.00 | 2,759.50 | 2,759.50 | 81,820 |
| Apr 19, 2022 | 4,016.00 | 4,192.00 | 4,016.00 | 4,177.50 | 4,177.50 | 17,911 |
| Apr 18, 2022 | 4,061.00 | 4,061.00 | 3,915.00 | 3,986.00 | 3,986.00 | 1,866 |
| Apr 13, 2022 | 4,100.00 | 4,200.00 | 4,070.50 | 4,184.50 | 4,184.50 | 755 |
| Apr 12, 2022 | 4,200.50 | 4,300.00 | 4,088.00 | 4,126.50 | 4,126.50 | 514 |
| Apr 11, 2022 | 4,160.00 | 4,229.00 | 4,110.00 | 4,156.50 | 4,156.50 | 1,128 |
| Apr 08, 2022 | 4,499.00 | 4,499.00 | 4,203.50 | 4,231.50 | 4,231.50 | 1,342 |
| Apr 07, 2022 | 4,370.00 | 4,370.00 | 4,202.00 | 4,335.50 | 4,335.50 | 1,791 |
| Apr 06, 2022 | 4,398.00 | 4,407.00 | 4,298.00 | 4,378.00 | 4,378.00 | 6,294 |
| Apr 05, 2022 | 4,700.00 | 4,700.00 | 4,484.00 | 4,490.00 | 4,490.00 | 3,082 |
| Apr 04, 2022 | 4,400.00 | 4,712.00 | 4,400.00 | 4,654.00 | 4,654.00 | 9,391 |
| Apr 01, 2022 | 4,510.00 | 4,574.50 | 4,373.00 | 4,434.00 | 4,434.00 | 1,036 |
| Mar 31, 2022 | 4,585.00 | 4,585.00 | 4,480.00 | 4,504.00 | 4,504.00 | 1,157 |
| Mar 30, 2022 | 4,714.50 | 4,777.00 | 4,560.00 | 4,575.00 | 4,575.00 | 2,366 |
| Mar 29, 2022 | 4,700.00 | 4,803.00 | 4,647.00 | 4,706.00 | 4,706.00 | 5,536 |
| Mar 28, 2022 | 4,689.00 | 4,689.00 | 4,569.50 | 4,647.00 | 4,647.00 | 1,069 |
| Mar 25, 2022 | 4,695.00 | 4,695.00 | 4,582.00 | 4,667.50 | 4,667.50 | 6,846 |
| Mar 23, 2022 | 4,693.00 | 4,785.00 | 4,690.00 | 4,711.50 | 4,711.50 | 1,532 |
| Mar 22, 2022 | 4,727.50 | 4,832.00 | 4,670.00 | 4,797.00 | 4,797.00 | 1,654 |
| Mar 21, 2022 | 4,660.50 | 4,660.50 | 4,550.00 | 4,591.00 | 4,591.00 | 1,040 |
| Mar 18, 2022 | 4,640.00 | 4,700.00 | 4,585.00 | 4,657.00 | 4,657.00 | 2,745 |
| Mar 17, 2022 | 4,386.50 | 4,568.50 | 4,386.50 | 4,541.50 | 4,541.50 | 2,979 |
| Mar 16, 2022 | 4,147.50 | 4,356.50 | 4,136.00 | 4,332.00 | 4,332.00 | 1,163 |
| Mar 15, 2022 | 3,906.00 | 4,082.00 | 3,906.00 | 4,031.50 | 4,031.50 | 1,079 |
| Mar 14, 2022 | 4,035.50 | 4,052.00 | 3,876.50 | 3,896.00 | 3,896.00 | 1,250 |
| Mar 11, 2022 | 4,331.00 | 4,500.00 | 4,064.50 | 4,077.00 | 4,077.00 | 2,246 |
| Mar 10, 2022 | 4,319.50 | 4,396.00 | 4,270.00 | 4,349.50 | 4,349.50 | 1,888 |
| Mar 09, 2022 | 4,340.00 | 4,479.50 | 4,311.00 | 4,339.50 | 4,339.50 | 1,347 |
| Mar 08, 2022 | 4,449.00 | 4,460.00 | 4,256.50 | 4,276.00 | 4,276.00 | 1,575 |
| Mar 07, 2022 | 4,501.00 | 4,536.00 | 4,406.50 | 4,451.00 | 4,451.00 | 1,742 |
| Mar 04, 2022 | 4,637.50 | 4,703.50 | 4,486.00 | 4,535.50 | 4,535.50 | 2,441 |
| Mar 03, 2022 | 4,812.50 | 4,885.00 | 4,609.00 | 4,630.00 | 4,630.00 | 987 |
| Mar 02, 2022 | 4,840.00 | 4,956.00 | 4,719.00 | 4,802.00 | 4,802.00 | 1,919 |
| Feb 25, 2022 | 4,900.00 | 4,989.00 | 4,794.50 | 4,838.50 | 4,838.50 | 1,944 |
| Feb 24, 2022 | 4,590.50 | 4,921.00 | 4,438.00 | 4,894.50 | 4,894.50 | 5,385 |
| Feb 23, 2022 | 4,721.50 | 4,850.00 | 4,600.00 | 4,690.00 | 4,690.00 | 1,748 |
| Feb 22, 2022 | 4,974.50 | 5,083.50 | 4,501.00 | 4,692.00 | 4,692.00 | 3,653 |
| Feb 21, 2022 | 5,129.00 | 5,129.00 | 4,721.00 | 4,891.00 | 4,891.00 | 613 |
| Feb 18, 2022 | 5,100.00 | 5,250.00 | 5,005.00 | 5,140.00 | 5,140.00 | 1,577 |
| Feb 17, 2022 | 5,219.00 | 5,279.50 | 5,100.00 | 5,105.50 | 5,105.50 | 3,335 |
| Feb 16, 2022 | 5,364.00 | 5,364.00 | 5,171.50 | 5,217.00 | 5,217.00 | 2,309 |
| Feb 15, 2022 | 5,321.50 | 5,431.00 | 5,321.50 | 5,420.00 | 5,420.00 | 4,080 |
| Feb 14, 2022 | 5,247.00 | 5,475.00 | 5,168.50 | 5,318.50 | 5,318.50 | 1,699 |
| Feb 11, 2022 | 5,390.00 | 5,532.50 | 5,191.00 | 5,247.00 | 5,247.00 | 3,026 |
| Feb 10, 2022 | 5,427.00 | 5,450.00 | 5,292.00 | 5,358.00 | 5,358.00 | 2,327 |
| Feb 09, 2022 | 5,438.50 | 5,539.50 | 5,365.00 | 5,478.00 | 5,478.00 | 2,552 |
| Feb 08, 2022 | 5,571.50 | 5,571.50 | 5,400.00 | 5,436.50 | 5,436.50 | 1,315 |
| Feb 07, 2022 | 5,650.00 | 5,731.50 | 5,388.50 | 5,540.00 | 5,540.00 | 4,101 |
| Feb 04, 2022 | 5,616.00 | 5,699.50 | 5,505.00 | 5,639.50 | 5,639.50 | 4,107 |
| Feb 03, 2022 | 5,810.00 | 5,924.00 | 5,592.00 | 5,616.00 | 5,616.00 | 7,220 |
| Feb 02, 2022 | 6,249.00 | 6,300.00 | 5,811.00 | 5,856.50 | 5,856.50 | 9,822 |
| Feb 01, 2022 | 5,965.50 | 6,280.00 | 5,965.50 | 6,255.00 | 6,255.00 | 17,960 |
| Jan 31, 2022 | 5,501.00 | 5,933.00 | 5,501.00 | 5,902.00 | 5,902.00 | 24,316 |
| Jan 28, 2022 | 5,638.00 | 5,638.00 | 5,250.00 | 5,305.50 | 5,305.50 | 12,170 |
| Jan 27, 2022 | 5,385.00 | 5,750.00 | 5,385.00 | 5,703.50 | 5,703.50 | 18,501 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
