Italia markets close in 4 hours 51 minutes

Etsy Inc (1ETSY.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
55,94+0,69 (+1,25%)
In data: 03:06PM CEST. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 giu 202456,6056,6056,6056,6056,60-
26 giu 202456,6056,6056,6056,6056,60-
25 giu 202456,6056,6056,6056,6056,60-
24 giu 202455,9255,9455,9156,6056,60565
21 giu 202460,2260,2260,2260,2260,22-
20 giu 202460,2260,2260,2260,2260,22-
19 giu 202460,2260,2260,2260,2260,22-
18 giu 202460,2260,2260,2260,2260,22-
17 giu 202460,2260,2260,2260,2260,22-
14 giu 202460,2260,2260,2260,2260,22-
13 giu 202460,2260,2260,2260,2260,22-
12 giu 202460,2260,2260,2260,2260,22-
11 giu 202461,7561,7561,7560,2260,22130
10 giu 202460,7760,7760,7760,7760,77-
07 giu 202460,7760,7760,7760,7760,77-
06 giu 202459,2259,2259,2260,7760,7714
05 giu 202459,4359,4359,4359,4359,43-
04 giu 202459,4359,4359,4359,4359,43-
03 giu 202459,4359,4359,4359,4359,43-
31 mag 202459,4359,4359,4359,4359,43-
30 mag 202459,4359,4359,4359,4359,43-
29 mag 202459,4359,4359,4359,4359,43-
28 mag 202459,4359,4359,4359,4359,43-
27 mag 202459,4359,4359,4359,4359,43-
24 mag 202459,4359,4359,4359,4359,43-
23 mag 202459,4359,4359,4359,4359,43-
22 mag 202459,4359,4359,4359,4359,43-
21 mag 202459,4359,4359,4359,4359,43-
20 mag 202459,4359,4359,4359,4359,43-
17 mag 202459,3659,3659,3659,4359,4335
16 mag 202459,5659,5659,5658,6758,67100
15 mag 202457,4557,4557,4557,4557,45-
14 mag 202457,4557,4557,4557,4557,45-
13 mag 202457,4557,4557,4557,4557,45-
10 mag 202457,4557,4557,4557,4557,45-
09 mag 202457,4557,4557,4557,4557,45-
08 mag 202457,4557,4557,4557,4557,45-
07 mag 202457,4557,4557,4557,4557,45-
06 mag 202455,7355,7355,7357,4557,4535
03 mag 202456,2356,2356,2356,2356,23-
02 mag 202456,7156,7154,1756,2356,2339
30 apr 202462,4362,4362,4362,4362,43-
29 apr 202462,4362,4362,4362,4362,43-
26 apr 202462,4362,4362,4362,4362,43-
25 apr 202462,4362,4362,4362,4362,43-
24 apr 202462,4362,4362,4362,4362,43-
23 apr 202462,4362,4362,4362,4362,43-
22 apr 202462,4362,4362,4362,4362,43-
19 apr 202462,4362,4362,4362,4362,43-
18 apr 202462,4362,4362,4362,4362,43-
17 apr 202463,6763,6763,6762,4362,431
16 apr 202462,4662,4662,4662,4662,46-
15 apr 202462,4662,4662,4662,4662,46-
12 apr 202462,4662,4662,4662,4662,46-
11 apr 202462,4662,4662,4662,4662,46-
10 apr 202462,1662,6462,1662,4662,46142
09 apr 202464,1764,1764,1764,1764,17-
08 apr 202464,1764,1764,1764,1764,17-
05 apr 202464,1764,1764,1764,1764,17-
04 apr 202464,1764,1764,1764,1764,17-
03 apr 202464,1764,1764,1764,1764,17-
02 apr 202464,1764,1764,1764,1764,17-
28 mar 202462,1462,1462,1464,1764,1750
27 mar 202462,9362,9362,9362,8062,8030
26 mar 202461,3361,3361,3361,3361,33-
25 mar 202462,6462,6462,6461,3361,3350
22 mar 202461,7161,7161,7161,7161,71-
21 mar 202461,7161,7161,7161,7161,71-
20 mar 202461,7161,7161,7161,7161,71-
19 mar 202461,7161,7161,7161,7161,71-
18 mar 202461,6161,6161,6161,7161,71125
15 mar 202465,5865,5865,5865,5865,58-
14 mar 202465,5865,5865,5865,5865,58-
13 mar 202465,5865,5865,5865,5865,58-
12 mar 202465,5865,5865,5865,5865,58-
11 mar 202465,4765,4765,4765,5865,584
08 mar 202465,5065,5065,5065,5065,50-
07 mar 202465,5065,5065,5065,5065,50-
06 mar 202465,5065,5065,5065,5065,50-
05 mar 202465,5065,5065,5065,5065,50-
04 mar 202465,5065,5065,5065,5065,50-
01 mar 202466,0066,0066,0065,5065,5040
29 feb 202467,0867,0867,0867,0867,08-
28 feb 202467,0867,0867,0867,0867,08-
27 feb 202467,0867,0867,0867,0867,08-
26 feb 202468,0068,0068,0067,0867,0835
23 feb 202466,2166,2166,2166,2166,21-
22 feb 202465,2365,6065,2366,2166,2135
21 feb 202469,8169,8169,8169,8169,81-
20 feb 202470,2170,2170,2169,8169,818
19 feb 202468,5368,5368,5368,5368,53-
16 feb 202468,5368,5368,5368,5368,53-
15 feb 202468,5368,5368,5368,5368,53-
14 feb 202468,5368,5368,5368,5368,53-
13 feb 202468,5368,5368,5368,5368,53-
12 feb 202468,5368,5368,5368,5368,53-
09 feb 202468,5368,5368,5368,5368,53-
08 feb 202468,0568,0567,9268,5368,5326
07 feb 202468,6268,6268,6268,6268,62-
06 feb 202468,6268,6268,6268,6268,62-
*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...