Mercado fechado

Netflix Inc (NFC.SG)

Stuttgart - Stuttgart Preço Adiado. Moeda em EUR.
Adicionar à lista
627,50+19,20 (+3,16%)
No fechamento: 09:35PM CEST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em EURBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 2024609,50629,20606,10627,50627,5067
13 de jun. de 2024602,00608,30597,20608,30608,3094
12 de jun. de 2024603,50603,50597,10597,10597,10105
11 de jun. de 2024596,80602,90596,10602,90602,9012
10 de jun. de 2024594,10597,40594,10597,40597,4013
07 de jun. de 2024594,70600,10594,70600,10600,1040
06 de jun. de 2024596,40600,10595,00595,60595,6032
05 de jun. de 2024580,50597,20580,10597,20597,2061
04 de jun. de 2024579,30580,70577,30579,60579,6010
03 de jun. de 2024591,50593,40590,20592,10592,1047
31 de mai. de 2024595,10595,50582,20582,20582,2067
30 de mai. de 2024600,70604,20600,20600,20600,2045
29 de mai. de 2024596,60611,70596,30611,70611,7098
28 de mai. de 2024594,80596,50594,30594,30594,3047
27 de mai. de 2024591,20593,60591,10593,30593,3034
24 de mai. de 2024587,10600,00587,10597,90597,9013
23 de mai. de 2024590,20592,80584,50585,80585,80147
22 de mai. de 2024599,00600,00593,10593,10593,10137
21 de mai. de 2024588,70597,60587,50597,60597,6030
20 de mai. de 2024570,60588,80570,60587,60587,6092
17 de mai. de 2024561,60572,20561,60570,30570,3047
16 de mai. de 2024564,30566,70562,40562,40562,4049
15 de mai. de 2024565,60566,40560,30561,60561,605
14 de mai. de 2024570,30571,30563,50563,50563,5015
13 de mai. de 2024569,80569,80565,40569,40569,4034
10 de mai. de 2024567,60575,30563,70564,80564,8023
09 de mai. de 2024567,10569,80567,10569,80569,8015
08 de mai. de 2024562,80568,50559,90568,50568,5014
07 de mai. de 2024554,20562,00551,80562,00562,00437
06 de mai. de 2024538,90550,60538,90550,60550,6055
03 de mai. de 2024526,40526,40524,90524,90524,906
02 de mai. de 2024514,20523,90514,20522,80522,8056
30 de abr. de 2024521,10521,20516,80517,00517,0047
29 de abr. de 2024523,60523,60517,80519,80519,8058
26 de abr. de 2024527,10527,10519,60519,60519,60104
25 de abr. de 2024511,60513,20511,60513,20513,205
24 de abr. de 2024542,80542,80516,50520,30520,3069
23 de abr. de 2024518,70539,30518,70539,30539,30193
22 de abr. de 2024519,60522,80514,80520,90520,9064
19 de abr. de 2024543,50543,50518,40520,90520,901.153
18 de abr. de 2024577,00581,50570,30573,20573,20394
17 de abr. de 2024580,90585,70571,00575,70575,7042
16 de abr. de 2024572,20584,40570,00581,30581,3015
15 de abr. de 2024585,10591,20570,00570,00570,0041
12 de abr. de 2024589,10595,00586,90587,00587,0060
11 de abr. de 2024574,30584,00573,20584,00584,00295
10 de abr. de 2024568,80572,00567,70572,00572,0026
09 de abr. de 2024580,30580,70572,60572,60572,6033
08 de abr. de 2024587,40589,50583,90583,90583,90446
05 de abr. de 2024570,90586,90570,90585,50585,50200
04 de abr. de 2024582,90586,90568,50568,50568,50168
03 de abr. de 2024567,00579,60567,00579,60579,6034
02 de abr. de 2024568,90571,80563,20565,80565,80114
28 de mar. de 2024565,80569,90558,80558,80558,8067
27 de mar. de 2024582,90582,90565,30565,30565,3096
26 de mar. de 2024579,50582,90579,50579,60579,6012
25 de mar. de 2024578,20582,50578,20579,40579,4049
22 de mar. de 2024575,10580,60575,10580,20580,2040
21 de mar. de 2024577,00580,00577,00577,90577,9055
20 de mar. de 2024569,30575,00569,30575,00575,00289
19 de mar. de 2024566,90570,90566,90570,90570,90-
18 de mar. de 2024558,60571,90558,10569,70569,70165
15 de mar. de 2024560,80560,80560,80560,80560,80-
14 de mar. de 2024558,80564,50558,80559,10559,1069
13 de mar. de 2024557,00560,30555,00555,00555,0065
12 de mar. de 2024551,60560,10551,60559,20559,2035
11 de mar. de 2024553,90558,70551,30551,30551,3079
08 de mar. de 2024557,00558,80553,70553,70553,7098
07 de mar. de 2024544,50557,90544,20556,60556,60118
06 de mar. de 2024550,50553,20549,70551,00551,0091
05 de mar. de 2024564,40564,40546,50546,50546,5043
04 de mar. de 2024570,40575,00566,30566,30566,30200
01 de mar. de 2024557,10570,00555,70570,00570,00114
29 de fev. de 2024548,70557,60548,70551,50551,5050
28 de fev. de 2024553,80556,70549,80551,70551,7090
27 de fev. de 2024539,10557,10539,10557,10557,1084
26 de fev. de 2024536,30540,20536,30539,60539,6016
23 de fev. de 2024544,60545,70541,60545,70545,70316
22 de fev. de 2024533,10544,60533,10544,60544,6010
21 de fev. de 2024530,90531,60525,30526,20526,20341
20 de fev. de 2024539,40539,40528,00529,80529,80149
19 de fev. de 2024537,20541,10537,20541,10541,1038
16 de fev. de 2024550,70556,10541,10541,10541,10154
15 de fev. de 2024540,50548,50540,50548,30548,30287
14 de fev. de 2024517,30534,80517,30534,80534,8035
13 de fev. de 2024516,60518,80512,90516,20516,2030
12 de fev. de 2024518,10525,50518,10525,50525,50265
09 de fev. de 2024517,10526,00517,10519,90519,9083
08 de fev. de 2024519,20523,20517,10517,10517,10114
07 de fev. de 2024515,10523,30515,10523,30523,30133
06 de fev. de 2024522,40522,40519,00519,00519,007
05 de fev. de 2024522,80523,70521,20521,50521,5065
02 de fev. de 2024522,60524,90522,60523,10523,1084
01 de fev. de 2024522,20525,80521,30521,30521,3052
31 de jan. de 2024513,60526,00513,60526,00526,0056
30 de jan. de 2024532,40532,40519,40519,40519,40137
29 de jan. de 2024528,20531,30523,10529,90529,90165
26 de jan. de 2024514,80528,10514,00528,10528,10404
25 de jan. de 2024499,55516,20499,55510,80510,80249
24 de jan. de 2024491,40513,30490,15499,55499,551.715
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...