Mercado abrirá em 3 h 14 min

Netflix, Inc. (0QYI.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
221,570,00 (0,00%)
A partir de 07:13PM BST. Mercado aberto.
Período:
05 de jul. de 2023 - 05 de jul. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
04 de jul. de 2024682,50682,50682,50682,50682,506
03 de jul. de 2024679,80683,65675,62681,00681,004.907
02 de jul. de 2024673,61681,80670,04679,00679,006.372
01 de jul. de 2024675,70675,70663,77671,00671,004.487
28 de jun. de 2024686,53687,00674,20680,00680,003.982
27 de jun. de 2024676,00688,45676,00682,00682,002.831
26 de jun. de 2024672,10682,84670,61678,00678,004.015
25 de jun. de 2024674,18674,18662,20669,00669,005.429
24 de jun. de 2024686,73689,61664,50670,50670,507.788
21 de jun. de 2024683,08685,49678,72679,00679,004.167
20 de jun. de 2024686,10693,96673,74682,00682,004.661
19 de jun. de 2024685,50685,50685,50685,50685,50156
18 de jun. de 2024677,40686,25674,84682,00682,004.671
17 de jun. de 2024668,85682,24665,55676,50676,506.693
14 de jun. de 2024663,00675,49653,41673,50673,508.917
13 de jun. de 2024647,30654,25642,91651,00651,0011.544
12 de jun. de 2024648,55655,79644,65651,00651,0019.627
11 de jun. de 2024646,00646,85641,00645,00645,003.979
10 de jun. de 2024641,50643,60635,73641,00641,0013.289
07 de jun. de 2024650,00650,00642,15645,00645,001.699
06 de jun. de 2024648,99657,77644,89653,00653,004.000
05 de jun. de 2024633,91645,34628,53643,00643,004.886
04 de jun. de 2024634,62634,62626,33630,00630,005.780
03 de jun. de 2024644,47646,29627,26634,00634,004.935
31 de mai. de 2024646,87648,41628,54630,00630,0033.768
30 de mai. de 2024651,55656,44647,80652,00652,003.098
29 de mai. de 2024644,78664,13644,13661,00661,009.484
28 de mai. de 2024646,88648,67643,11650,50650,502.085
24 de mai. de 2024638,54651,95637,49650,50650,504.554
23 de mai. de 2024641,35642,94631,55641,00641,004.626
22 de mai. de 2024650,00650,00638,86645,00645,005.089
21 de mai. de 2024636,48648,25634,20647,00647,006.294
20 de mai. de 2024620,88639,68619,50629,00629,008.709
17 de mai. de 2024610,00625,31610,00620,00620,004.054
16 de mai. de 2024615,55618,49609,39615,00615,004.853
15 de mai. de 2024613,74623,79610,40612,50612,504.858
14 de mai. de 2024615,65621,50608,48618,00618,002.574
13 de mai. de 2024612,00615,94606,99609,50609,503.123
10 de mai. de 2024612,00623,95605,00609,50609,503.981
09 de mai. de 2024611,00615,80605,80615,00615,003.847
08 de mai. de 2024602,00618,24601,63615,00615,008.385
07 de mai. de 2024596,38605,32591,33604,00604,004.161
03 de mai. de 2024567,22579,63565,51575,50575,502.808
02 de mai. de 2024550,69562,80550,69561,50561,5011.084
01 de mai. de 2024548,00555,02544,31547,50547,502.472
30 de abr. de 2024559,17560,00551,55552,50552,501.633
29 de abr. de 2024558,99559,50554,32557,50557,504.992
26 de abr. de 2024562,91564,80553,32556,00556,0040.013
25 de abr. de 2024550,04565,43546,04558,50558,508.019
24 de abr. de 2024579,00579,00551,33556,00556,0015.511
23 de abr. de 2024553,07577,80553,07569,50569,5018.679
22 de abr. de 2024565,00565,00542,01553,50553,5010.907
19 de abr. de 2024589,70589,70553,24565,00565,0040.956
18 de abr. de 2024616,50619,78605,50617,50617,5013.384
17 de abr. de 2024620,55620,55607,59612,50612,505.534
16 de abr. de 2024631,35631,35607,15619,00619,009.356
15 de abr. de 2024629,47630,17604,77619,50619,507.071
12 de abr. de 2024630,01633,00619,03625,50625,504.712
11 de abr. de 2024624,50630,05617,28618,00618,003.340
10 de abr. de 2024612,38619,67609,14615,50615,504.063
09 de abr. de 2024629,83631,99615,55618,50618,50152.643
08 de abr. de 2024637,90638,51628,60632,00632,003.750
05 de abr. de 2024625,60636,78622,70633,50633,505.760
04 de abr. de 2024630,25638,00630,25633,00633,004.345
03 de abr. de 2024612,23628,08612,23627,00627,003.074
02 de abr. de 2024611,00613,10605,55610,00610,003.289
28 de mar. de 2024613,17614,99601,57604,00604,006.166
27 de mar. de 2024629,98631,30610,76619,00619,004.138
26 de mar. de 2024624,10634,35619,18629,00629,004.409
25 de mar. de 2024625,83630,43623,20629,00629,003.740
22 de mar. de 2024621,61629,06621,20627,00627,002.844
21 de mar. de 2024631,80634,49625,80628,00628,005.613
20 de mar. de 2024619,37627,39618,17614,00614,002.959
19 de mar. de 2024617,41621,21608,00610,00610,004.864
18 de mar. de 2024596,00627,24596,00615,00615,006.629
15 de mar. de 2024622,26622,26606,68609,00609,005.670
14 de mar. de 2024614,78620,80607,14604,00604,005.165
13 de mar. de 2024611,40614,55599,17604,00604,002.458
12 de mar. de 2024602,22607,98596,25602,00602,003.440
11 de mar. de 2024603,44610,99601,81602,00602,007.524
08 de mar. de 2024609,49615,49605,98603,00603,005.896
07 de mar. de 2024593,00610,64593,00604,00604,003.524
06 de mar. de 2024614,00614,00593,60602,00602,006.869
05 de mar. de 2024610,45610,65593,62601,00601,007.039
04 de mar. de 2024622,40624,34615,44615,00615,006.634
01 de mar. de 2024599,81617,12599,81610,00610,006.428
29 de fev. de 2024600,00604,50595,17598,00598,004.421
28 de fev. de 2024595,32598,03590,01596,00596,005.043
27 de fev. de 2024586,18602,35586,18596,00596,0058.081
26 de fev. de 2024582,25590,71582,25582,00582,005.208
23 de fev. de 2024587,74591,97579,78582,00582,005.041
22 de fev. de 2024576,00589,28576,00586,00586,005.764
21 de fev. de 2024576,69576,69567,19574,00574,005.049
20 de fev. de 2024580,50585,13569,76576,00576,0012.531
19 de fev. de 2024583,00583,00583,00583,00583,0018
16 de fev. de 2024592,00596,98577,57586,00586,0011.998
15 de fev. de 2024586,00593,47580,30584,00584,0031.461
14 de fev. de 2024554,52577,18554,52571,00571,00114.062
13 de fev. de 2024551,40559,17549,14556,00556,0010.643
12 de fev. de 2024562,00568,48559,00567,00567,0021.092
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...