Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,562.18 +895.52 (+1.43%) CMC Crypto 200
1,335.64 -60.90 (-4.36%)
Netflix, Inc. (NFLX.MX)
Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
At close: 01:57PM CST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9,500.01 | 9,575.00 | 9,500.01 | 9,575.00 | 9,575.00 | 260 |
| 25 Apr 2024 | 9,608.25 | 9,700.00 | 9,608.25 | 9,700.00 | 9,700.00 | 408 |
| 24 Apr 2024 | 9,825.00 | 9,825.00 | 9,450.00 | 9,488.00 | 9,488.00 | 577 |
| 23 Apr 2024 | 9,627.66 | 9,824.99 | 9,627.66 | 9,824.99 | 9,824.99 | 420 |
| 22 Apr 2024 | 9,391.90 | 9,569.00 | 9,391.90 | 9,502.42 | 9,502.42 | 426 |
| 19 Apr 2024 | 9,800.00 | 9,910.00 | 9,424.21 | 9,512.05 | 9,512.05 | 996 |
| 18 Apr 2024 | 10,365.00 | 10,580.50 | 10,365.00 | 10,416.92 | 10,416.92 | 10,040 |
| 17 Apr 2024 | 10,375.39 | 10,399.00 | 10,360.00 | 10,399.00 | 10,399.00 | 185 |
| 16 Apr 2024 | 10,450.00 | 10,600.00 | 10,450.00 | 10,545.00 | 10,545.00 | 218 |
| 15 Apr 2024 | 10,252.00 | 10,252.00 | 10,114.00 | 10,114.00 | 10,114.00 | 51 |
| 12 Apr 2024 | 10,450.00 | 10,481.55 | 10,330.35 | 10,469.99 | 10,469.99 | 719 |
| 11 Apr 2024 | 10,150.01 | 10,384.39 | 10,150.01 | 10,384.39 | 10,384.39 | 1,071 |
| 10 Apr 2024 | 10,149.00 | 10,150.98 | 10,093.00 | 10,148.90 | 10,148.90 | 36 |
| 09 Apr 2024 | 10,120.16 | 10,120.16 | 10,000.01 | 10,000.01 | 10,000.01 | 228 |
| 08 Apr 2024 | 10,399.99 | 10,399.99 | 10,275.00 | 10,275.00 | 10,275.00 | 411 |
| 05 Apr 2024 | 10,389.00 | 10,463.42 | 10,389.00 | 10,447.21 | 10,447.21 | 4,480 |
| 04 Apr 2024 | 10,500.00 | 10,500.00 | 10,258.26 | 10,258.26 | 10,258.26 | 366 |
| 03 Apr 2024 | 10,300.00 | 10,374.00 | 10,300.00 | 10,374.00 | 10,374.00 | 132 |
| 02 Apr 2024 | 10,151.83 | 10,151.83 | 10,151.83 | 10,151.83 | 10,151.83 | - |
| 01 Apr 2024 | 10,151.80 | 10,173.70 | 10,150.00 | 10,151.83 | 10,151.83 | 148 |
| 27 Mar 2024 | 10,190.00 | 10,190.00 | 10,110.00 | 10,110.00 | 10,110.00 | 108 |
| 26 Mar 2024 | 10,310.02 | 10,551.16 | 10,310.02 | 10,514.10 | 10,514.10 | 36 |
| 25 Mar 2024 | 10,480.01 | 10,549.98 | 10,480.01 | 10,500.00 | 10,500.00 | 256 |
| 22 Mar 2024 | 10,356.02 | 10,467.20 | 10,356.01 | 10,467.20 | 10,467.20 | 56 |
| 21 Mar 2024 | 10,601.00 | 10,601.00 | 10,480.62 | 10,500.00 | 10,500.00 | 277 |
| 20 Mar 2024 | 10,442.33 | 10,464.99 | 10,245.94 | 10,464.99 | 10,464.99 | 319 |
| 19 Mar 2024 | 10,175.02 | 10,450.00 | 10,175.02 | 10,450.00 | 10,450.00 | 74 |
| 15 Mar 2024 | 10,181.00 | 10,181.00 | 10,175.00 | 10,175.00 | 10,175.00 | 96 |
| 14 Mar 2024 | 10,250.00 | 10,290.00 | 10,167.73 | 10,200.01 | 10,200.01 | 1,365 |
| 13 Mar 2024 | 10,211.00 | 10,213.00 | 10,207.49 | 10,207.49 | 10,207.49 | 54 |
| 12 Mar 2024 | 10,148.00 | 10,503.98 | 10,148.00 | 10,503.98 | 10,503.98 | 353 |
| 11 Mar 2024 | 10,299.99 | 10,299.99 | 10,112.00 | 10,112.00 | 10,112.00 | 81 |
| 08 Mar 2024 | 10,155.00 | 10,155.00 | 10,103.23 | 10,103.23 | 10,103.23 | 69 |
| 07 Mar 2024 | 10,138.12 | 10,288.00 | 10,138.12 | 10,270.00 | 10,270.00 | 153 |
| 06 Mar 2024 | 10,029.52 | 10,205.00 | 10,020.00 | 10,124.00 | 10,124.00 | 99 |
| 05 Mar 2024 | 10,170.07 | 10,170.07 | 10,030.01 | 10,080.00 | 10,080.00 | 1,838 |
| 04 Mar 2024 | 10,550.00 | 10,600.00 | 10,500.00 | 10,500.00 | 10,500.00 | 55 |
| 01 Mar 2024 | 10,354.00 | 10,535.00 | 10,350.00 | 10,535.00 | 10,535.00 | 570 |
| 29 Feb 2024 | 10,190.00 | 10,205.00 | 10,170.00 | 10,199.83 | 10,199.83 | 5,163 |
| 28 Feb 2024 | 10,118.30 | 10,214.00 | 10,116.50 | 10,176.00 | 10,176.00 | 483 |
| 27 Feb 2024 | 10,139.98 | 10,319.99 | 10,131.00 | 10,262.00 | 10,262.00 | 330 |
| 26 Feb 2024 | 9,992.02 | 10,060.00 | 9,992.02 | 10,044.90 | 10,044.90 | 158 |
| 23 Feb 2024 | 9,992.00 | 9,992.00 | 9,992.00 | 9,992.00 | 9,992.00 | 139 |
| 22 Feb 2024 | 9,775.02 | 10,092.00 | 9,775.02 | 10,092.00 | 10,092.00 | 612 |
| 21 Feb 2024 | 9,800.00 | 9,800.00 | 9,640.02 | 9,720.00 | 9,720.00 | 155 |
| 20 Feb 2024 | 9,800.00 | 9,821.00 | 9,731.03 | 9,745.00 | 9,745.00 | 159 |
| 19 Feb 2024 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 9,915.00 | 5 |
| 16 Feb 2024 | 10,164.61 | 10,164.61 | 9,931.03 | 9,931.03 | 9,931.03 | 399 |
| 15 Feb 2024 | 9,940.00 | 10,140.00 | 9,820.81 | 10,106.00 | 10,106.00 | 942 |
| 14 Feb 2024 | 9,550.00 | 9,828.00 | 9,550.00 | 9,823.00 | 9,823.00 | 1,106 |
| 13 Feb 2024 | 9,554.00 | 9,554.00 | 9,505.75 | 9,505.75 | 9,505.75 | 798 |
| 12 Feb 2024 | 9,640.00 | 9,645.00 | 9,505.02 | 9,554.00 | 9,554.00 | 2,005 |
| 09 Feb 2024 | 9,625.00 | 9,647.06 | 9,583.10 | 9,591.00 | 9,591.00 | 126 |
| 08 Feb 2024 | 9,506.00 | 9,625.00 | 9,506.00 | 9,531.01 | 9,531.01 | 860 |
| 07 Feb 2024 | 9,500.00 | 9,640.00 | 9,500.00 | 9,630.00 | 9,630.00 | 74 |
| 06 Feb 2024 | 9,651.50 | 9,651.50 | 9,470.00 | 9,470.00 | 9,470.00 | 934 |
| 02 Feb 2024 | 9,652.00 | 9,700.00 | 9,650.00 | 9,700.00 | 9,700.00 | 589 |
| 01 Feb 2024 | 9,705.00 | 9,705.00 | 9,654.00 | 9,666.00 | 9,666.00 | 237 |
| 31 Jan 2024 | 9,741.06 | 9,764.99 | 9,668.00 | 9,717.88 | 9,717.88 | 1,053 |
| 30 Jan 2024 | 9,980.00 | 9,980.00 | 9,642.25 | 9,655.01 | 9,655.01 | 1,594 |
| 29 Jan 2024 | 9,758.35 | 9,950.00 | 9,709.58 | 9,912.00 | 9,912.00 | 1,290 |
| 26 Jan 2024 | 9,760.00 | 9,919.99 | 9,742.10 | 9,758.37 | 9,758.37 | 1,023 |
| 25 Jan 2024 | 9,500.00 | 9,675.00 | 9,440.00 | 9,657.97 | 9,657.97 | 517 |
| 24 Jan 2024 | 9,270.00 | 9,600.00 | 9,200.00 | 9,384.70 | 9,384.70 | 11,191 |
| 23 Jan 2024 | 8,500.00 | 8,542.50 | 8,365.00 | 8,492.50 | 8,492.50 | 1,995 |
| 22 Jan 2024 | 8,214.82 | 8,399.50 | 8,214.80 | 8,365.00 | 8,365.00 | 2,808 |
| 19 Jan 2024 | 8,188.00 | 8,229.99 | 8,165.00 | 8,214.80 | 8,214.80 | 392 |
| 18 Jan 2024 | 8,287.50 | 8,338.00 | 8,287.50 | 8,338.00 | 8,338.00 | 182 |
| 17 Jan 2024 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 8,287.50 | 231 |
| 16 Jan 2024 | 8,370.00 | 8,375.00 | 8,252.35 | 8,253.34 | 8,253.34 | 934 |
| 15 Jan 2024 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | 8,330.00 | - |
| 12 Jan 2024 | 8,322.60 | 8,350.00 | 8,322.60 | 8,330.00 | 8,330.00 | 744 |
| 11 Jan 2024 | 8,400.00 | 8,491.00 | 8,230.00 | 8,310.00 | 8,310.00 | 1,179 |
| 10 Jan 2024 | 8,191.00 | 8,191.00 | 8,045.00 | 8,165.00 | 8,165.00 | 194 |
| 09 Jan 2024 | 8,050.00 | 8,192.00 | 8,047.00 | 8,192.00 | 8,192.00 | 89 |
| 08 Jan 2024 | 8,079.29 | 8,163.65 | 8,079.29 | 8,163.65 | 8,163.65 | 146 |
| 05 Jan 2024 | 8,079.40 | 8,079.40 | 8,079.40 | 8,079.40 | 8,079.40 | - |
| 04 Jan 2024 | 8,043.00 | 8,120.00 | 8,043.00 | 8,079.40 | 8,079.40 | 28 |
| 03 Jan 2024 | 7,910.00 | 8,045.00 | 7,910.00 | 8,043.00 | 8,043.00 | 1,115 |
| 02 Jan 2024 | 8,204.00 | 8,204.00 | 7,860.01 | 7,915.00 | 7,915.00 | 292 |
| 29 Dec 2023 | 8,173.00 | 8,240.11 | 8,164.00 | 8,240.11 | 8,240.11 | 939 |
| 28 Dec 2023 | 8,309.25 | 8,332.65 | 8,309.25 | 8,326.60 | 8,326.60 | 1,611 |
| 27 Dec 2023 | 8,317.91 | 8,317.91 | 8,306.30 | 8,309.25 | 8,309.25 | 868 |
| 26 Dec 2023 | 8,302.00 | 8,340.00 | 8,250.00 | 8,340.00 | 8,340.00 | 5,576 |
| 22 Dec 2023 | 8,316.00 | 8,434.94 | 8,282.00 | 8,282.00 | 8,282.00 | 1,760 |
| 21 Dec 2023 | 8,370.00 | 8,370.00 | 8,348.00 | 8,348.00 | 8,348.00 | 72 |
| 20 Dec 2023 | 8,480.00 | 8,482.50 | 8,369.04 | 8,369.39 | 8,369.39 | 1,419 |
| 19 Dec 2023 | 8,371.00 | 8,460.00 | 8,371.00 | 8,460.00 | 8,460.00 | 512 |
| 18 Dec 2023 | 8,299.00 | 8,470.00 | 8,299.00 | 8,340.00 | 8,340.00 | 1,347 |
| 15 Dec 2023 | 8,080.00 | 8,120.00 | 8,075.00 | 8,111.18 | 8,111.18 | 2,302 |
| 14 Dec 2023 | 8,179.00 | 8,179.00 | 8,018.19 | 8,050.58 | 8,050.58 | 599 |
| 13 Dec 2023 | 7,988.43 | 8,305.00 | 7,988.43 | 8,292.64 | 8,292.64 | 1,150 |
| 11 Dec 2023 | 8,045.00 | 8,100.00 | 7,988.41 | 8,037.00 | 8,037.00 | 786 |
| 08 Dec 2023 | 7,867.15 | 7,880.19 | 7,863.89 | 7,880.19 | 7,880.19 | 37 |
| 07 Dec 2023 | 7,842.00 | 7,905.00 | 7,842.00 | 7,895.26 | 7,895.26 | 10,733 |
| 06 Dec 2023 | 8,000.00 | 8,000.00 | 7,725.00 | 7,725.00 | 7,725.00 | 367 |
| 05 Dec 2023 | 7,900.00 | 7,949.00 | 7,834.50 | 7,888.00 | 7,888.00 | 109 |
| 04 Dec 2023 | 7,763.02 | 7,945.02 | 7,763.02 | 7,919.38 | 7,919.38 | 173 |
| 01 Dec 2023 | 8,120.00 | 8,120.00 | 7,998.00 | 8,012.73 | 8,012.73 | 508 |
| 30 Nov 2023 | 8,291.00 | 8,291.00 | 8,207.60 | 8,217.00 | 8,217.00 | 371 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.