Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
111,62+3,26 (+3,01%)
Al 12:33PM EDT. Mercato aperto.
Periodo di tempo:
21 mar 2022 - 21 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 mar 2023109,95112,25109,45111,62111,621.710.695
20 mar 2023104,43108,61103,34108,36108,363.988.000
17 mar 2023104,04105,84103,39105,34105,343.175.800
16 mar 2023102,82105,21101,11104,43104,433.549.000
15 mar 2023101,73105,20100,16104,74104,743.586.700
14 mar 2023106,75107,00101,15102,79102,793.300.700
13 mar 2023103,01106,3799,24103,71103,715.646.000
10 mar 2023107,34107,75103,46105,98105,984.761.100
09 mar 2023107,40110,41105,14107,74107,746.967.500
08 mar 2023112,67113,32107,96113,18113,187.098.100
07 mar 2023119,09122,51114,82115,89115,893.927.500
06 mar 2023122,05122,41118,58118,78118,782.843.600
03 mar 2023119,38122,40119,00121,42121,422.996.600
02 mar 2023117,05119,72116,51118,46118,462.951.400
01 mar 2023120,53121,07116,27118,28118,283.440.400
28 feb 2023121,40123,28120,08121,41121,411.886.600
27 feb 2023123,84124,40119,74120,60120,603.736.700
24 feb 2023127,89129,05123,58124,11124,113.577.200
23 feb 2023131,83133,49120,21131,58131,588.601.100
22 feb 2023125,43129,25124,43128,45128,455.040.900
21 feb 2023126,76131,33124,36124,85124,853.415.600
17 feb 2023130,40131,46127,16129,68129,684.314.100
16 feb 2023138,34140,16129,92130,31130,315.292.800
15 feb 2023133,00143,15132,79142,26142,263.056.300
14 feb 2023134,11137,42130,99133,75133,752.331.800
13 feb 2023131,99136,25128,57134,75134,752.517.100
10 feb 2023136,15136,34131,21132,13132,132.868.000
09 feb 2023145,20145,51137,02137,56137,562.489.900
08 feb 2023144,28145,74142,21144,02144,021.473.200
07 feb 2023144,00145,68139,70145,03145,031.706.800
06 feb 2023145,56147,79143,82144,54144,541.394.800
03 feb 2023143,30149,91142,42147,50147,502.686.500
02 feb 2023143,00148,23142,14148,20148,203.777.200
01 feb 2023137,58140,46134,12139,58139,583.181.800
31 gen 2023135,60139,08135,60137,58137,582.143.900
30 gen 2023136,44139,83134,24134,70134,702.362.900
27 gen 2023131,43139,09129,30137,80137,803.044.700
26 gen 2023138,91140,46134,29134,54134,542.394.200
25 gen 2023133,06136,49131,93135,86135,861.926.800
24 gen 2023138,02139,31135,50136,68136,683.052.900
23 gen 2023132,75140,00132,11139,12139,122.782.400
20 gen 2023129,58132,26127,53131,82131,822.475.500
19 gen 2023130,47132,89127,83128,97128,971.687.500
18 gen 2023135,06136,17130,74131,44131,442.458.300
17 gen 2023134,50136,91132,50132,51132,512.892.300
13 gen 2023130,40136,15130,17134,67134,673.924.300
12 gen 2023133,44134,44128,15131,63131,633.314.400
11 gen 2023128,41135,28127,99134,69134,694.909.500
10 gen 2023120,79127,34120,32126,93126,932.924.000
09 gen 2023122,73124,27120,62120,99120,992.237.900
06 gen 2023119,23121,97115,77120,59120,592.107.700
05 gen 2023116,29120,52114,95119,56119,562.744.200
04 gen 2023116,78119,00113,56117,11117,113.551.300
03 gen 2023121,51122,41111,83113,56113,563.409.700
30 dic 2022119,23120,91117,86119,78119,782.153.700
29 dic 2022122,01124,12120,12122,68122,681.661.700
28 dic 2022120,40121,78118,92120,40120,401.824.900
27 dic 2022126,03126,49121,23121,34121,341.843.300
23 dic 2022126,80127,73124,01126,94126,941.353.800
22 dic 2022132,29132,50123,55127,35127,352.371.400
21 dic 2022130,20135,05129,94134,33134,333.374.400
20 dic 2022125,24127,63123,19127,10127,101.857.100
19 dic 2022126,41129,12124,96125,91125,912.151.500
16 dic 2022124,73127,20124,18126,32126,324.300.600
15 dic 2022128,64128,99124,28125,97125,972.769.300
14 dic 2022132,16135,48131,11132,03132,032.695.600
13 dic 2022138,44138,95130,13131,60131,602.786.400
12 dic 2022125,75129,58124,17129,52129,522.218.600
09 dic 2022130,79134,50126,57126,78126,783.032.400
08 dic 2022131,78135,68129,65134,50134,502.180.700
07 dic 2022134,10136,00127,81130,13130,132.898.600
06 dic 2022137,56139,05132,96135,01135,012.709.100
05 dic 2022139,28142,53135,89137,21137,213.236.800
02 dic 2022136,16141,96135,42140,49140,492.831.500
01 dic 2022132,86139,97132,15139,39139,394.485.300
30 nov 2022123,00132,60121,67132,09132,094.845.900
29 nov 2022120,87122,42119,28121,88121,882.609.000
28 nov 2022120,20123,37118,55119,48119,482.586.100
25 nov 2022118,39120,61117,49120,31120,31785.000
23 nov 2022120,06122,14117,47119,99119,991.877.300
22 nov 2022115,64119,48114,00119,29119,293.157.900
21 nov 2022112,20119,35111,37114,94114,943.737.800
18 nov 2022116,62116,85112,09113,92113,922.226.700
17 nov 2022116,91117,35112,07114,37114,373.097.500
16 nov 2022120,09122,22118,27119,72119,724.082.500
15 nov 2022124,76127,28121,25125,31125,314.536.900
14 nov 2022114,31123,68113,99119,74119,745.624.200
11 nov 2022109,39116,60109,04115,64115,643.720.300
10 nov 2022101,00110,36101,00110,21110,214.270.200
09 nov 2022100,26100,9894,8894,9694,962.384.600
08 nov 2022100,27103,2897,87101,78101,783.126.000
07 nov 2022100,19100,9296,0199,1999,193.364.400
04 nov 2022101,58103,0693,8798,3598,356.298.600
03 nov 202291,33101,8290,43100,03100,0312.890.900
02 nov 202291,9892,4787,2487,5487,545.296.800
01 nov 202296,1097,3590,9591,4391,433.039.800
31 ott 202298,00100,0093,1793,9193,913.152.400
28 ott 202295,97100,0094,3597,9197,914.403.100
27 ott 2022102,75103,75100,00100,91100,913.098.900
26 ott 2022101,38106,20100,02101,40101,402.709.600
*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...