Italia markets open in 2 hours 53 minutes

Etsy, Inc. (0IIW.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
75,51-1,76 (-2,28%)
Alla chiusura: 07:12PM GMT
Periodo di tempo:
21 feb 2023 - 21 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 feb 202475,1176,6874,8075,4775,472.168
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
01 dic 202375,8381,7175,4481,6881,688.160
30 nov 202377,7877,8575,0575,1675,162.167
29 nov 202376,5278,5576,3077,5477,548.375
28 nov 202373,6475,2872,5074,4874,483.356
27 nov 202371,8075,3371,8074,2174,216.194
24 nov 202371,1572,0070,7271,7671,761.758
23 nov 2023------
22 nov 202370,9171,9870,7871,6871,685.793
21 nov 202371,1971,2569,5770,7870,782.125
20 nov 202372,4673,6970,7872,7772,776.609
17 nov 202371,1972,9570,7572,6472,644.707
16 nov 202370,0370,6868,7369,1769,179.704
15 nov 202369,5073,5369,1472,4372,4314.891
14 nov 202365,9267,8265,9066,9366,931.786
13 nov 202363,3863,9662,9162,9862,981.373
10 nov 202361,9363,1360,6063,1363,132.712
09 nov 202364,5764,5762,3762,4362,434.285
08 nov 202363,8863,9263,0863,4463,442.273
07 nov 202363,2465,1263,0064,8864,883.275
06 nov 202365,2565,6962,3362,5662,5619.615
03 nov 202360,4767,5560,4765,3565,355.943
02 nov 202358,2164,1858,2062,1762,1712.548
01 nov 202362,0062,0059,3160,4860,4812.690
31 ott 202361,9563,2861,6862,5162,512.551
30 ott 202363,0763,2059,7762,0162,014.401
27 ott 202362,7163,5961,6963,0863,081.452
26 ott 202362,4563,0861,4862,2362,232.780
25 ott 202362,3263,0060,9262,2562,252.527
24 ott 202364,4666,0563,3465,1365,133.182
23 ott 202364,1365,4363,5265,1465,142.115
20 ott 202365,0166,4964,7865,5965,594.374
19 ott 202367,4168,2165,7065,7565,751.481
18 ott 202369,1369,6968,0968,3068,303.756
17 ott 202365,5569,5465,5568,8568,8511.625
16 ott 202363,3166,1563,3166,0866,083.404
13 ott 202364,5064,7662,7063,2163,212.920
12 ott 202365,5765,5763,9464,5464,542.230
11 ott 202363,8865,2463,8664,6564,651.115
10 ott 202363,0364,7162,7664,0064,002.038
09 ott 202361,9363,1461,7763,1263,121.841
06 ott 202362,1063,5462,1063,3063,301.152
05 ott 202363,6763,8261,6062,4862,481.483
04 ott 202363,0464,2863,0463,7663,764.450
03 ott 202364,3964,3962,2062,2262,221.974
02 ott 202364,3865,0963,9864,9064,904.518
29 set 202364,5765,6964,5265,0465,043.072
*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...