Netflix, Inc. (SNSE:NFLXCL)
Chile · Delayed Price · Currency is CLP 78,900
0.00 (0.00%)
At close: May 29, 2026
SNSE:NFLXCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 77,000.00 | 77,000.00 | 77,000.00 | 78,900.00 | 78,900.00 | - | 17 |
| May 28, 2026 | 77,000.00 | 77,300.00 | 77,000.00 | 78,900.00 | 78,900.00 | - | 61 |
| May 27, 2026 | 78,000.00 | 78,000.00 | 78,000.00 | 78,900.00 | 78,900.00 | - | 4 |
| May 26, 2026 | 78,500.00 | 78,900.00 | 78,500.00 | 78,900.00 | 78,900.00 | -0.46% | 443 |
| May 25, 2026 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | - | - |
| May 22, 2026 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | - | - |
| May 20, 2026 | 79,800.00 | 79,800.00 | 79,800.00 | 79,262.00 | 79,262.00 | - | 51 |
| May 19, 2026 | 80,800.00 | 80,800.00 | 80,500.00 | 79,262.00 | 79,262.00 | - | 26 |
| May 18, 2026 | 80,900.00 | 80,900.00 | 80,900.00 | 79,262.00 | 79,262.00 | - | 13 |
| May 15, 2026 | 79,300.00 | 79,300.00 | 79,300.00 | 79,262.00 | 79,262.00 | - | 24 |
| May 14, 2026 | 77,400.00 | 78,300.00 | 77,400.00 | 79,262.00 | 79,262.00 | - | 61 |
| May 13, 2026 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | - | - |
| May 12, 2026 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | 79,262.00 | - | - |
| May 11, 2026 | 77,800.00 | 77,800.00 | 77,800.00 | 79,262.00 | 79,262.00 | - | 40 |
| May 8, 2026 | 78,700.00 | 78,700.00 | 77,900.00 | 79,262.00 | 79,262.00 | - | 36 |
| May 7, 2026 | 78,400.00 | 79,300.00 | 78,400.00 | 79,262.00 | 79,262.00 | -5.42% | 204 |
| May 6, 2026 | 79,000.00 | 79,000.00 | 79,000.00 | 83,800.00 | 83,800.00 | - | 12 |
| May 5, 2026 | 79,600.00 | 80,200.00 | 79,600.00 | 83,800.00 | 83,800.00 | - | 18 |
| May 4, 2026 | 83,800.00 | 83,800.00 | 83,400.00 | 83,800.00 | 83,800.00 | -8.91% | 406 |
| Apr 30, 2026 | 84,800.00 | 85,100.00 | 84,800.00 | 92,000.00 | 92,000.00 | - | 84 |
| Apr 29, 2026 | 82,100.00 | 83,400.00 | 82,100.00 | 92,000.00 | 92,000.00 | - | 28 |
| Apr 28, 2026 | 80,600.00 | 81,900.00 | 80,500.00 | 92,000.00 | 92,000.00 | - | 73 |
| Apr 27, 2026 | 83,300.00 | 83,300.00 | 82,600.00 | 92,000.00 | 92,000.00 | - | 75 |
| Apr 24, 2026 | 82,700.00 | 82,700.00 | 82,700.00 | 92,000.00 | 92,000.00 | - | 5 |
| Apr 23, 2026 | 83,600.00 | 83,600.00 | 82,400.00 | 92,000.00 | 92,000.00 | - | 72 |
| Apr 22, 2026 | 83,000.00 | 83,000.00 | 83,000.00 | 92,000.00 | 92,000.00 | - | 5 |
| Apr 21, 2026 | 83,200.00 | 83,500.00 | 83,200.00 | 92,000.00 | 92,000.00 | - | 32 |
| Apr 20, 2026 | 83,100.00 | 83,600.00 | 83,100.00 | 92,000.00 | 92,000.00 | - | 8 |
| Apr 17, 2026 | 84,900.00 | 85,500.00 | 84,600.00 | 92,000.00 | 92,000.00 | - | 76 |
| Apr 16, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | - |
| Apr 15, 2026 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | 92,000.00 | - | - |
| Apr 14, 2026 | 93,700.00 | 94,000.00 | 93,700.00 | 92,000.00 | 92,000.00 | - | 4 |
| Apr 13, 2026 | 92,300.00 | 92,300.00 | 92,000.00 | 92,000.00 | 92,000.00 | 1.99% | 152 |
| Apr 10, 2026 | 90,200.00 | 91,000.00 | 90,097.00 | 90,209.00 | 90,209.00 | -0.65% | 3,023 |
| Apr 9, 2026 | 90,700.00 | 90,700.00 | 90,300.00 | 90,800.00 | 90,800.00 | - | 49 |
| Apr 8, 2026 | 88,500.00 | 89,500.00 | 88,500.00 | 90,800.00 | 90,800.00 | - | 69 |
| Apr 7, 2026 | 90,600.00 | 90,800.00 | 90,600.00 | 90,800.00 | 90,800.00 | 4.37% | 224 |
| Apr 6, 2026 | 90,300.00 | 90,400.00 | 90,300.00 | 87,000.00 | 87,000.00 | - | 7 |
| Apr 2, 2026 | 89,200.00 | 89,200.00 | 89,000.00 | 87,000.00 | 87,000.00 | - | 43 |
| Apr 1, 2026 | 87,600.00 | 87,600.00 | 87,000.00 | 87,000.00 | 87,000.00 | 0.46% | 266 |
| Mar 31, 2026 | 88,500.00 | 88,500.00 | 88,500.00 | 86,600.00 | 86,600.00 | - | 18 |
| Mar 30, 2026 | 86,600.00 | 86,600.00 | 86,600.00 | 86,600.00 | 86,600.00 | 2.76% | 241 |
| Mar 27, 2026 | 87,000.00 | 87,000.00 | 86,600.00 | 84,270.00 | 84,270.00 | - | 24 |
| Mar 26, 2026 | 85,600.00 | 85,600.00 | 85,600.00 | 84,270.00 | 84,270.00 | - | 89 |
| Mar 25, 2026 | 83,600.00 | 83,600.00 | 83,500.00 | 84,270.00 | 84,270.00 | - | 55 |
| Mar 24, 2026 | 84,900.00 | 84,900.00 | 84,400.00 | 84,270.00 | 84,270.00 | - | 64 |
| Mar 23, 2026 | 84,200.00 | 85,700.00 | 84,200.00 | 84,270.00 | 84,270.00 | -3.25% | 258 |
| Mar 20, 2026 | 84,600.00 | 84,600.00 | 84,200.00 | 87,102.00 | 87,102.00 | - | 67 |
| Mar 19, 2026 | 85,500.00 | 85,500.00 | 82,800.00 | 87,102.00 | 87,102.00 | - | 39 |
| Mar 18, 2026 | 86,300.00 | 86,900.00 | 86,300.00 | 87,102.00 | 87,102.00 | - | 53 |