Italia Markets close in 2 hrs 5 mins

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,67-1,03 (-1,75%)
Alla chiusura: 04:00PM EDT
57,50 -0,17 (-0,29%)
Preborsa: 09:24AM EDT
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 2024------
18 giu 202458,5159,1357,5757,6757,672.720.500
17 giu 202458,7060,2458,5858,7058,702.908.200
14 giu 202459,4359,9258,5658,8758,873.764.800
13 giu 202463,3063,5560,0960,1460,143.524.000
12 giu 202466,7566,9063,1063,2763,273.505.600
11 giu 202466,2966,4464,0565,4665,462.591.200
10 giu 202464,4466,2264,2566,0766,071.569.500
07 giu 202465,7566,2865,1165,2865,282.061.400
06 giu 202464,5166,9364,4266,2266,222.792.800
05 giu 202465,1565,2064,2664,8664,862.136.400
04 giu 202464,5965,6063,7564,9164,912.305.500
03 giu 202463,8465,8563,4465,2065,205.225.800
31 mag 202461,8663,5261,4963,4763,474.228.400
30 mag 202460,9963,4960,7561,4361,433.500.000
29 mag 202460,0561,1159,7460,8060,802.079.300
28 mag 202460,8061,2359,8761,0761,072.793.100
24 mag 202462,3362,5660,2060,6260,625.387.200
23 mag 202463,6263,8762,0562,0862,082.368.100
22 mag 202464,0464,2563,2364,0464,042.116.200
21 mag 202464,0864,3563,2264,1864,182.221.700
20 mag 202464,0064,7363,7064,1364,132.801.000
17 mag 202464,2865,1463,6563,9763,972.050.300
16 mag 202464,5064,5063,0264,0964,092.453.800
15 mag 202464,4964,8663,1264,5764,572.672.500
14 mag 202463,6564,5663,0963,5763,574.110.300
13 mag 202462,7163,9261,8462,5162,513.722.000
10 mag 202463,7963,8961,7661,9261,923.124.300
09 mag 202463,0063,6462,3963,4563,452.598.100
08 mag 202461,8262,7460,5762,5762,573.591.200
07 mag 202462,3862,8861,9162,7762,772.025.400
06 mag 202460,1762,9359,2662,4662,465.261.800
03 mag 202460,0362,2559,5159,9759,975.617.700
02 mag 202458,5760,9656,6059,2459,2419.858.500
01 mag 202468,6371,7268,6369,7469,746.108.200
30 apr 202468,0969,5068,0968,6768,672.718.600
29 apr 202467,6569,2967,5868,8868,883.167.500
26 apr 202467,3568,2967,1167,4367,432.072.500
25 apr 202465,9067,5265,6067,2067,202.174.800
24 apr 202467,6668,4965,6466,8766,872.640.900
23 apr 202466,6069,0466,4268,3568,352.488.200
22 apr 202466,5967,1365,2066,4566,452.716.900
19 apr 202468,1968,1966,6566,7666,762.218.600
18 apr 202465,3567,4665,2867,3467,343.370.600
17 apr 202468,5069,3566,1467,4967,492.530.900
16 apr 202466,4569,6966,1568,3668,363.630.800
15 apr 202466,9269,0666,4266,7366,733.001.400
12 apr 202468,3468,3466,6667,0567,051.768.000
11 apr 202468,2268,5866,9868,4168,411.939.600
10 apr 202467,0568,0866,2567,6967,692.556.200
09 apr 202466,2068,7265,5868,6768,672.997.900
08 apr 202465,6667,3265,2566,1066,102.680.100
05 apr 202464,8965,5064,4364,9864,982.592.900
04 apr 202466,2468,3765,4065,5665,563.890.600
03 apr 202464,6865,8664,3965,1565,152.420.500
02 apr 202464,9065,4564,3865,1865,182.615.700
01 apr 202468,1168,7065,2665,9065,902.957.400
28 mar 202468,2169,6467,7968,7268,722.244.400
27 mar 202466,5668,1366,1767,9967,992.388.000
26 mar 202466,2566,9065,6865,8065,801.868.000
25 mar 202467,8868,0665,6965,7565,752.702.500
22 mar 202467,6368,8167,5067,8267,821.798.900
21 mar 202469,1370,1767,6268,1168,112.763.000
20 mar 202466,1369,2366,0368,5168,514.486.700
19 mar 202468,4971,5066,6166,8466,844.947.000
18 mar 202466,6467,4565,9766,0766,072.623.100
15 mar 202467,0067,9565,8866,2666,267.880.200
14 mar 202469,8969,8967,1567,4267,424.325.300
13 mar 202471,2872,0569,4969,7669,762.790.700
12 mar 202472,8973,2570,7871,4271,422.663.800
11 mar 202471,6273,4871,3572,9272,923.348.900
08 mar 202468,7172,9668,6272,3172,315.710.800
07 mar 202468,9569,7368,2268,4068,402.632.600
06 mar 202469,6569,9368,2868,6168,612.759.300
05 mar 202467,4069,7266,8768,5568,554.374.500
04 mar 202469,6569,9967,6767,7167,713.566.300
01 mar 202471,4471,6969,6969,8169,812.881.800
29 feb 202470,9972,4470,3871,6971,693.012.600
28 feb 202471,8072,6870,6971,0071,002.063.300
27 feb 202472,4772,8771,1072,0872,084.150.800
26 feb 202473,9874,4671,9171,9671,964.260.200
23 feb 202470,5074,8269,4673,9873,987.996.100
22 feb 202473,4773,4969,8970,6270,6210.556.500
21 feb 202474,5078,6574,0477,1377,136.424.600
20 feb 202475,2776,7774,7575,8775,875.065.800
16 feb 202476,6277,5875,5076,5776,572.380.600
15 feb 202477,4878,0776,4277,7677,762.210.300
14 feb 202475,3876,3574,2276,1976,192.605.200
13 feb 202474,5675,9073,0274,3974,394.247.400
12 feb 202478,2180,3077,3178,8578,853.548.100
09 feb 202473,7278,7873,5678,0978,094.244.000
08 feb 202473,1074,6872,9374,4974,492.099.800
07 feb 202474,6074,7872,6473,2673,262.418.900
06 feb 202474,6175,1773,2774,8574,852.295.100
05 feb 202474,8376,1472,8674,8274,823.190.300
02 feb 202472,2276,6770,8875,7075,707.350.200
01 feb 202473,0076,0071,3872,6272,6213.694.200
31 gen 202469,3069,3766,3366,5666,562.815.700
30 gen 202470,3471,3869,3369,7269,721.850.900
29 gen 202469,6271,7968,3470,8270,823.054.700
*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...