Italia markets closed

Etsy, Inc. (0IIW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,21+1,56 (+2,34%)
Alla chiusura: 05:50PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202467,4968,2167,3668,2168,21179
25 apr 202466,3066,7265,7566,6566,658.603
24 apr 202467,2168,3165,7566,0466,041.139
23 apr 202466,4468,9566,3368,7868,781.994
22 apr 202465,9766,7465,4466,7166,711.155
19 apr 202468,0068,0066,7967,4967,491.981
18 apr 202466,1567,4465,2566,5366,535.902
17 apr 202468,4369,2366,1267,4167,41665
16 apr 202466,8169,6866,2068,9468,943.741
15 apr 202466,8168,9366,7067,1467,142.563
12 apr 202467,5768,2766,9467,3267,321.503
11 apr 202468,1168,4866,9968,3068,301.801
10 apr 202467,0067,9066,3167,2067,202.342
09 apr 202466,2068,3665,6968,0068,00119.682
08 apr 202465,6667,2165,5366,2266,222.065
05 apr 202464,9465,3464,4164,9264,922.943
04 apr 202466,1968,1465,6966,8766,875.830
03 apr 202464,5265,8564,4264,9264,921.051
02 apr 202465,0065,2364,4965,0665,064.996
28 mar 202468,2169,6067,8268,6368,632.809
27 mar 202466,5668,1066,2667,8067,802.955
26 mar 202465,7566,8565,7066,3066,3016.391
25 mar 202467,8767,8865,7565,7665,764.397
22 mar 202467,8168,8067,5267,9067,901.367
21 mar 202469,2170,1067,7367,8767,871.888
20 mar 202466,1369,1466,1368,7768,771.032
19 mar 202466,6071,4065,8966,8766,874.274
18 mar 202466,6467,3866,1966,5866,587.465
15 mar 202466,6067,7566,4766,5366,531.513
14 mar 202469,7769,8967,2667,5867,581.890
13 mar 202471,0671,8769,5369,9369,933.596
12 mar 202472,8972,9271,1672,0372,033.770
11 mar 202471,6273,4071,4272,8772,873.786
08 mar 202468,8772,5968,5171,9871,981.875
07 mar 202469,0269,7068,2568,8868,88726
06 mar 202469,6569,9968,5468,9168,912.440
05 mar 202467,4069,6466,9168,8368,831.599
04 mar 202469,6269,8768,0068,3568,351.884
01 mar 202471,5171,5170,4670,7770,772.398
29 feb 202470,9972,4370,4271,6671,662.555
28 feb 202471,8072,6771,0071,0671,061.810
27 feb 202472,4772,7271,2671,5971,5915.231
26 feb 202473,9574,3272,1172,9072,907.576
23 feb 202470,0172,9469,4972,9472,945.540
22 feb 202470,7573,6169,4670,4170,4112.946
21 feb 202474,4278,6174,1177,9977,993.867
20 feb 202475,1176,6874,8075,6475,642.325
19 feb 2024------
16 feb 202477,7677,7675,5877,2777,273.909
15 feb 202477,3377,9076,4376,8176,812.487
14 feb 202475,3476,0874,3275,9275,922.912
13 feb 202474,2675,8473,0174,5874,585.152
12 feb 202478,2180,2077,3379,6579,652.380
09 feb 202473,8978,2873,6078,2878,285.845
08 feb 202473,1874,4672,9574,1774,173.709
07 feb 202474,4274,6072,6573,5073,50370
06 feb 202474,5174,8673,3274,4874,481.045
05 feb 202475,3976,0572,8375,0075,003.773
02 feb 202471,9475,6670,9275,4975,495.756
01 feb 202475,0375,0371,6472,2572,2514.941
31 gen 202468,9069,2467,8867,8867,882.258
30 gen 202470,2371,2069,3869,8469,841.954
29 gen 202469,3871,6568,3670,6170,612.359
26 gen 202469,9170,3268,9670,1670,161.922
25 gen 202468,8469,0667,0068,7268,721.281
24 gen 202470,9670,9768,2469,0669,062.193
23 gen 202471,9372,1470,3470,5170,512.216
22 gen 202471,0073,2969,9070,6170,614.471
19 gen 202469,2271,7869,2270,5370,53738.767
18 gen 202469,3070,2768,1068,3468,342.920
17 gen 202467,0067,1666,0066,6266,623.262
16 gen 202469,8170,0067,7467,7467,745.421
15 gen 2024------
12 gen 202473,3073,3070,8070,9970,991.085
11 gen 202473,8574,2271,3073,1573,152.690
10 gen 202476,8576,8574,5674,9674,962.983
09 gen 202477,2078,0276,9277,4577,45509.905
08 gen 202476,1777,8775,4877,5877,581.211
05 gen 202476,0076,5775,3676,1376,132.511
04 gen 202479,1379,1375,2476,3276,3210.263
03 gen 202479,2580,0776,6177,7877,785.662
02 gen 202480,5182,4079,7281,8881,882.436
29 dic 202381,6182,5780,7681,3281,322.670
28 dic 202381,5382,2680,6882,1682,161.428
27 dic 202382,5482,6081,3281,6881,685.919
22 dic 202384,9886,3084,7085,4985,494.418
21 dic 202385,4086,2483,9584,5984,591.863
20 dic 202386,9187,0385,4285,4285,4267.760
19 dic 202385,7789,5085,0987,2787,279.336
18 dic 202380,8485,5980,8484,7584,756.266
15 dic 202384,3885,6680,1680,3680,368.730
14 dic 202385,2085,2081,2681,2681,265.108
13 dic 202386,0286,9378,7081,9481,944.986
12 dic 202384,3486,5184,0185,8685,8613.283
11 dic 202379,7386,0479,5785,3285,3220.737
08 dic 202379,0681,2478,9779,8879,883.217
07 dic 202379,2880,4778,3278,9178,911.040
06 dic 202382,2582,4380,5380,7980,791.850
05 dic 202382,3583,6481,5582,4482,442.752
04 dic 202382,4784,7281,8083,0383,036.012
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...