Netflix, Inc. (NFLX.BA)
Buenos Aires - Buenos Aires Delayed Price. Currency in ARS
Add to watchlist
At close: 04:58PM ART
Show:
Historical Prices
Frequency:
Daily
Currency in ARS
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 18, 2022 | 6,850.00 | 6,907.00 | 6,716.50 | 6,764.50 | 6,764.50 | 6,747 |
| Jan. 17, 2022 | 6,745.00 | 7,049.00 | 6,745.00 | 6,919.50 | 6,919.50 | 399 |
| Jan. 14, 2022 | 6,813.50 | 6,813.50 | 6,700.00 | 6,729.50 | 6,729.50 | 2,209 |
| Jan. 13, 2022 | 7,053.00 | 7,125.50 | 6,790.00 | 6,821.00 | 6,821.00 | 1,970 |
| Jan. 12, 2022 | 7,246.50 | 7,246.50 | 6,991.00 | 7,059.50 | 7,059.50 | 2,152 |
| Jan. 11, 2022 | 7,331.00 | 7,331.00 | 7,065.00 | 7,146.00 | 7,146.00 | 2,503 |
| Jan. 10, 2022 | 7,100.00 | 7,219.00 | 7,000.00 | 7,152.50 | 7,152.50 | 1,704 |
| Jan. 07, 2022 | 7,336.00 | 7,340.50 | 7,100.00 | 7,164.50 | 7,164.50 | 2,129 |
| Jan. 06, 2022 | 7,420.00 | 7,420.00 | 7,110.00 | 7,335.50 | 7,335.50 | 6,338 |
| Jan. 05, 2022 | 7,600.00 | 7,641.00 | 7,421.00 | 7,445.00 | 7,445.00 | 760 |
| Jan. 04, 2022 | 7,899.50 | 7,899.50 | 7,460.00 | 7,524.00 | 7,524.00 | 3,677 |
| Jan. 03, 2022 | 7,902.00 | 7,902.00 | 7,550.00 | 7,704.50 | 7,704.50 | 1,280 |
| Dec. 30, 2021 | 7,902.00 | 7,902.00 | 7,725.00 | 7,798.00 | 7,798.00 | 1,030 |
| Dec. 29, 2021 | 7,643.50 | 7,720.00 | 7,635.50 | 7,664.00 | 7,664.00 | 339 |
| Dec. 28, 2021 | 7,650.00 | 7,739.50 | 7,558.00 | 7,618.50 | 7,618.50 | 638 |
| Dec. 27, 2021 | 8,200.00 | 8,200.00 | 7,595.00 | 7,648.00 | 7,648.00 | 1,492 |
| Dec. 23, 2021 | 8,005.00 | 8,103.00 | 7,830.00 | 7,861.00 | 7,861.00 | 1,329 |
| Dec. 22, 2021 | 7,920.00 | 8,040.50 | 7,851.00 | 7,983.50 | 7,983.50 | 829 |
| Dec. 21, 2021 | 7,797.00 | 7,914.00 | 7,707.00 | 7,901.50 | 7,901.50 | 1,545 |
| Dec. 20, 2021 | 7,575.00 | 7,789.00 | 7,408.50 | 7,679.50 | 7,679.50 | 295 |
| Dec. 17, 2021 | 7,489.00 | 7,598.50 | 7,444.50 | 7,575.00 | 7,575.00 | 537 |
| Dec. 16, 2021 | 7,440.00 | 7,597.00 | 7,440.00 | 7,489.00 | 7,489.00 | 447 |
| Dec. 15, 2021 | 7,580.50 | 7,704.00 | 7,322.00 | 7,446.50 | 7,446.50 | 519 |
| Dec. 14, 2021 | 7,719.00 | 7,772.50 | 7,511.50 | 7,559.00 | 7,559.00 | 620 |
| Dec. 13, 2021 | 8,100.00 | 8,100.00 | 7,677.00 | 7,732.50 | 7,732.50 | 1,239 |
| Dec. 10, 2021 | 8,296.00 | 8,296.00 | 7,928.00 | 7,938.50 | 7,938.50 | 697 |
| Dec. 09, 2021 | 8,520.00 | 8,567.00 | 8,062.00 | 8,113.50 | 8,113.50 | 984 |
| Dec. 07, 2021 | 8,300.00 | 8,546.50 | 8,300.00 | 8,516.00 | 8,516.00 | 1,173 |
| Dec. 06, 2021 | 8,412.00 | 8,412.00 | 8,350.00 | 8,384.00 | 8,384.00 | 345 |
| Dec. 03, 2021 | 8,584.50 | 8,584.50 | 8,188.00 | 8,201.50 | 8,201.50 | 368 |
| Dec. 02, 2021 | 8,494.50 | 8,494.50 | 8,280.00 | 8,433.50 | 8,433.50 | 1,413 |
| Dec. 01, 2021 | 8,618.00 | 8,721.50 | 8,469.00 | 8,493.50 | 8,493.50 | 1,527 |
| Nov. 30, 2021 | 8,740.50 | 8,967.50 | 8,535.00 | 8,648.50 | 8,648.50 | 697 |
| Nov. 29, 2021 | 8,750.00 | 9,008.00 | 8,656.00 | 8,791.50 | 8,791.50 | 391 |
| Nov. 26, 2021 | 9,100.00 | 9,332.50 | 8,701.50 | 8,810.00 | 8,810.00 | 945 |
| Nov. 25, 2021 | 8,910.00 | 9,150.00 | 8,570.50 | 9,008.00 | 9,008.00 | 222 |
| Nov. 24, 2021 | 9,000.00 | 9,108.00 | 8,874.50 | 8,910.00 | 8,910.00 | 309 |
| Nov. 23, 2021 | 9,079.50 | 9,079.50 | 8,699.50 | 8,851.50 | 8,851.50 | 1,239 |
| Nov. 19, 2021 | 9,191.00 | 9,328.50 | 9,100.00 | 9,157.50 | 9,157.50 | 140 |
| Nov. 18, 2021 | 9,208.00 | 9,257.00 | 9,084.00 | 9,112.50 | 9,112.50 | 1,596 |
| Nov. 17, 2021 | 9,040.00 | 9,329.00 | 9,040.00 | 9,266.50 | 9,266.50 | 1,368 |
| Nov. 16, 2021 | 9,050.00 | 9,081.00 | 8,851.00 | 9,042.50 | 9,042.50 | 356 |
| Nov. 15, 2021 | 9,262.50 | 9,278.00 | 8,831.00 | 8,890.50 | 8,890.50 | 828 |
| Nov. 12, 2021 | 8,920.00 | 9,252.50 | 8,846.50 | 9,222.00 | 9,222.00 | 1,638 |
| Nov. 11, 2021 | 8,581.00 | 9,180.00 | 8,581.00 | 8,911.50 | 8,911.50 | 1,335 |
| Nov. 10, 2021 | 8,740.00 | 8,740.00 | 8,557.00 | 8,581.00 | 8,581.00 | 616 |
| Nov. 09, 2021 | 8,799.00 | 8,878.00 | 8,665.00 | 8,722.50 | 8,722.50 | 1,130 |
| Nov. 08, 2021 | 8,750.00 | 8,886.00 | 8,686.50 | 8,790.00 | 8,790.00 | 1,833 |
| Nov. 05, 2021 | 9,050.00 | 9,383.50 | 8,729.00 | 8,747.00 | 8,747.00 | 1,914 |
| Nov. 04, 2021 | 9,225.50 | 9,258.50 | 8,949.00 | 9,052.00 | 9,052.00 | 1,163 |
| Nov. 03, 2021 | 9,250.00 | 9,352.00 | 9,200.00 | 9,260.00 | 9,260.00 | 440 |
| Nov. 02, 2021 | 9,150.00 | 9,256.50 | 9,040.00 | 9,206.00 | 9,206.00 | 1,850 |
| Nov. 01, 2021 | 9,055.00 | 9,161.00 | 8,881.00 | 9,145.50 | 9,145.50 | 1,198 |
| Oct. 29, 2021 | 8,654.00 | 9,054.00 | 8,654.00 | 9,011.50 | 9,011.50 | 1,478 |
| Oct. 28, 2021 | 8,500.00 | 8,703.00 | 8,500.00 | 8,654.00 | 8,654.00 | 818 |
| Oct. 27, 2021 | 8,338.00 | 8,456.50 | 8,335.50 | 8,356.00 | 8,356.00 | 756 |
| Oct. 26, 2021 | 8,430.00 | 8,497.50 | 8,320.00 | 8,427.00 | 8,427.00 | 1,293 |
| Oct. 25, 2021 | 8,295.00 | 8,420.00 | 8,216.50 | 8,386.50 | 8,386.50 | 1,651 |
| Oct. 22, 2021 | 8,181.00 | 8,337.00 | 8,150.00 | 8,304.00 | 8,304.00 | 824 |
| Oct. 21, 2021 | 7,762.00 | 8,100.00 | 7,762.00 | 8,086.00 | 8,086.00 | 1,652 |
| Oct. 20, 2021 | 7,793.00 | 7,793.00 | 7,596.00 | 7,655.50 | 7,655.50 | 1,537 |
| Oct. 19, 2021 | 7,799.00 | 7,860.50 | 7,728.00 | 7,792.50 | 7,792.50 | 2,567 |
| Oct. 18, 2021 | 7,607.00 | 7,799.00 | 7,586.00 | 7,771.50 | 7,771.50 | 1,647 |
| Oct. 15, 2021 | 7,600.00 | 7,718.00 | 7,600.00 | 7,635.00 | 7,635.00 | 2,543 |
| Oct. 14, 2021 | 7,700.00 | 7,700.00 | 7,599.00 | 7,685.00 | 7,685.00 | 20,376 |
| Oct. 13, 2021 | 7,516.50 | 7,560.00 | 7,420.00 | 7,552.00 | 7,552.00 | 8,579 |
| Oct. 12, 2021 | 7,550.00 | 7,600.00 | 7,440.00 | 7,515.50 | 7,515.50 | 3,636 |
| Oct. 07, 2021 | 7,670.00 | 7,718.00 | 7,553.00 | 7,600.00 | 7,600.00 | 20,263 |
| Oct. 06, 2021 | 7,610.00 | 7,665.50 | 7,483.50 | 7,649.50 | 7,649.50 | 4,231 |
| Oct. 05, 2021 | 7,215.00 | 7,599.00 | 7,215.00 | 7,595.00 | 7,595.00 | 1,882 |
| Oct. 04, 2021 | 7,290.00 | 7,300.00 | 7,119.00 | 7,192.00 | 7,192.00 | 401 |
| Oct. 01, 2021 | 7,350.00 | 7,399.00 | 7,154.50 | 7,285.50 | 7,285.50 | 1,244 |
| Sep. 30, 2021 | 7,498.50 | 7,498.50 | 7,329.00 | 7,357.00 | 7,357.00 | 807 |
| Sep. 29, 2021 | 7,250.00 | 7,418.00 | 7,250.00 | 7,332.50 | 7,332.50 | 1,932 |
| Sep. 28, 2021 | 7,200.00 | 7,200.00 | 7,041.00 | 7,122.00 | 7,122.00 | 1,624 |
| Sep. 27, 2021 | 7,025.00 | 7,202.50 | 7,015.00 | 7,202.50 | 7,202.50 | 1,651 |
| Sep. 24, 2021 | 7,000.00 | 7,250.00 | 7,000.00 | 7,112.00 | 7,112.00 | 1,360 |
| Sep. 23, 2021 | 7,049.50 | 7,080.50 | 6,978.00 | 7,071.50 | 7,071.50 | 1,202 |
| Sep. 22, 2021 | 6,822.00 | 7,023.50 | 6,822.00 | 6,998.50 | 6,998.50 | 1,803 |
| Sep. 21, 2021 | 6,567.50 | 6,725.00 | 6,567.50 | 6,637.00 | 6,637.00 | 1,539 |
| Sep. 20, 2021 | 6,680.00 | 6,696.00 | 6,531.50 | 6,604.50 | 6,604.50 | 2,068 |
| Sep. 17, 2021 | 6,620.50 | 6,679.00 | 6,590.50 | 6,676.50 | 6,676.50 | 1,387 |
| Sep. 16, 2021 | 6,500.00 | 6,640.00 | 6,481.00 | 6,620.50 | 6,620.50 | 1,833 |
| Sep. 15, 2021 | 6,443.00 | 6,568.00 | 6,415.50 | 6,519.50 | 6,519.50 | 2,900 |
| Sep. 14, 2021 | 6,450.00 | 6,530.00 | 6,380.00 | 6,443.50 | 6,443.50 | 638 |
| Sep. 13, 2021 | 6,876.00 | 6,876.00 | 6,500.00 | 6,595.00 | 6,595.00 | 1,172 |
| Sep. 10, 2021 | 6,790.00 | 6,946.00 | 6,720.00 | 6,855.00 | 6,855.00 | 1,054 |
| Sep. 09, 2021 | 6,734.00 | 6,807.00 | 6,693.00 | 6,733.50 | 6,733.50 | 454 |
| Sep. 08, 2021 | 6,840.00 | 6,852.00 | 6,642.00 | 6,732.50 | 6,732.50 | 989 |
| Sep. 07, 2021 | 6,636.50 | 6,860.50 | 6,636.50 | 6,706.50 | 6,706.50 | 2,228 |
| Sep. 06, 2021 | 6,575.00 | 6,598.50 | 6,485.00 | 6,517.00 | 6,517.00 | 260 |
| Sep. 03, 2021 | 6,500.00 | 6,580.00 | 6,313.50 | 6,567.50 | 6,567.50 | 445 |
| Sep. 02, 2021 | 6,519.00 | 6,641.00 | 6,502.00 | 6,551.00 | 6,551.00 | 2,131 |
| Sep. 01, 2021 | 6,250.00 | 6,535.50 | 6,246.50 | 6,464.00 | 6,464.00 | 1,466 |
| Aug. 31, 2021 | 6,215.00 | 6,279.00 | 6,189.50 | 6,271.50 | 6,271.50 | 763 |
| Aug. 30, 2021 | 6,250.00 | 6,291.00 | 6,150.00 | 6,211.50 | 6,211.50 | 613 |
| Aug. 27, 2021 | 6,139.50 | 6,265.50 | 6,135.00 | 6,204.00 | 6,204.00 | 1,791 |
| Aug. 26, 2021 | 6,002.00 | 6,140.00 | 6,002.00 | 6,095.50 | 6,095.50 | 1,081 |
| Aug. 25, 2021 | 6,035.00 | 6,067.00 | 5,982.50 | 6,002.50 | 6,002.50 | 992 |
| Aug. 24, 2021 | 6,125.00 | 6,125.00 | 5,995.00 | 6,049.50 | 6,049.50 | 1,006 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
