Italia markets open in 1 hour 22 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
79,81+6,60 (+9,02%)
Alla chiusura: 04:00PM EDT
79,76 -0,05 (-0,06%)
Dopo ore: 07:59PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202274,7380,7574,7079,8179,815.654.700
30 giu 202274,5874,7870,4673,2173,213.714.000
29 giu 202273,0875,4071,3074,8074,802.682.500
28 giu 202279,1180,5073,9574,0474,043.936.200
27 giu 202282,0884,1378,6580,6580,654.921.000
24 giu 202280,0083,6579,6183,6283,623.220.900
23 giu 202274,5079,6174,4778,7378,733.363.400
22 giu 202270,7775,2970,5774,0974,092.789.200
21 giu 202273,3375,8871,4571,8171,813.267.900
17 giu 202269,5074,3269,4372,1172,117.379.200
16 giu 202271,6171,8667,0169,0069,006.017.000
15 giu 202272,5777,3372,0776,0576,053.881.000
14 giu 202271,5773,8470,1171,6171,613.426.800
13 giu 202272,1674,4069,7471,3771,374.630.500
10 giu 202279,9681,6775,2975,8475,844.329.700
09 giu 202283,9585,9482,2383,0783,072.586.400
08 giu 202282,3287,0281,7984,8884,884.137.100
07 giu 202280,9882,5878,7581,4881,483.789.400
06 giu 202282,1984,9981,0283,8383,832.831.100
03 giu 202284,4984,9480,3980,9880,983.926.300
02 giu 202281,4487,9480,8187,2987,293.779.600
01 giu 202283,3884,7979,5280,9480,944.080.000
31 mag 202282,9584,8680,0281,1281,126.307.300
27 mag 202279,1082,2479,0082,1582,153.295.200
26 mag 202272,2678,7171,2578,2578,254.772.800
25 mag 202270,3674,4769,6771,5971,595.597.300
24 mag 202273,7174,2468,4070,2170,215.986.800
23 mag 202277,8778,0072,6676,0776,074.663.200
20 mag 202281,1781,2774,6678,3478,344.880.500
19 mag 202278,3982,3676,0079,2479,247.341.900
18 mag 202285,0585,0577,1078,8478,846.025.900
17 mag 202289,1991,1284,1888,0688,064.480.000
16 mag 202291,0092,4086,2586,6286,624.384.500
13 mag 202290,0094,5888,5492,0892,085.783.200
12 mag 202277,3689,8875,6187,8687,8610.579.200
11 mag 202283,7386,4977,0477,8177,818.269.400
10 mag 202289,3192,6781,5784,0684,066.098.500
09 mag 202285,0888,9682,4186,4086,408.281.500
06 mag 202289,6790,8881,1186,3886,389.282.100
05 mag 202294,2695,3088,8890,9390,9315.386.200
04 mag 2022100,00110,9596,10109,33109,338.693.700
03 mag 202296,74103,4795,09100,53100,535.615.400
02 mag 202292,3297,2290,6397,0797,075.640.000
29 apr 202297,00102,2692,8693,1993,197.090.300
28 apr 2022100,63103,3794,39101,88101,885.491.400
27 apr 202298,99102,2595,7797,5597,554.283.800
26 apr 2022101,04102,6597,10100,11100,114.297.500
25 apr 202296,85103,2096,59102,06102,063.976.400
22 apr 2022102,43103,5297,4698,4198,413.623.000
21 apr 2022109,99109,99100,32101,79101,794.071.800
20 apr 2022114,29114,29104,71107,41107,414.829.100
19 apr 2022110,22118,74109,23115,29115,294.065.100
18 apr 2022115,33115,50105,80110,47110,474.528.200
14 apr 2022115,82117,24112,74115,79115,793.780.200
13 apr 2022112,25118,71111,21117,47117,472.446.400
12 apr 2022120,18122,46111,76112,95112,953.013.800
11 apr 2022115,13119,70113,03117,22117,222.933.300
08 apr 2022120,18120,78114,57116,58116,583.666.800
07 apr 2022124,68128,87118,91120,95120,954.815.600
06 apr 2022128,18128,23121,39125,47125,473.524.700
05 apr 2022135,42136,87128,61130,21130,213.280.000
04 apr 2022128,58138,88126,14136,17136,173.780.000
01 apr 2022126,23128,38122,53127,05127,052.961.500
31 mar 2022134,14134,90124,23124,28124,283.805.900
30 mar 2022140,05141,84134,16134,56134,563.160.700
29 mar 2022138,99144,94137,86142,92142,923.084.700
28 mar 2022134,70139,02131,10138,54138,542.443.900
25 mar 2022141,43141,46129,75132,32132,323.402.600
24 mar 2022143,24143,97136,60140,96140,962.044.900
23 mar 2022145,00149,21141,44142,47142,472.502.900
22 mar 2022142,66151,50142,04148,25148,252.994.400
21 mar 2022146,42148,29139,44142,27142,272.894.400
18 mar 2022140,53149,73140,28148,00148,005.183.200
17 mar 2022132,24141,89131,02141,68141,682.586.200
16 mar 2022127,99134,05126,68133,81133,813.232.200
15 mar 2022119,00125,63117,40124,98124,983.233.300
14 mar 2022120,85127,18117,38118,32118,323.914.200
11 mar 2022136,62137,13121,15121,23121,235.990.300
10 mar 2022143,40144,53133,28136,98136,982.599.900
09 mar 2022141,78145,37139,05144,72144,723.230.500
08 mar 2022137,47144,75132,91138,43138,433.539.500
07 mar 2022152,99154,40136,97137,49137,494.217.700
04 mar 2022158,60161,00149,72151,57151,573.342.900
03 mar 2022160,91163,84155,97159,78159,783.749.000
02 mar 2022157,99163,00152,83162,03162,033.674.700
01 mar 2022156,12162,94155,00157,53157,535.566.600
28 feb 2022148,71157,43147,00154,89154,896.287.300
25 feb 2022146,89152,23131,25148,94148,9419.472.400
24 feb 2022111,50129,80109,38128,16128,169.304.300
23 feb 2022123,30125,75115,89116,51116,515.354.800
22 feb 2022128,18129,77120,71121,34121,344.083.200
18 feb 2022131,50132,69125,84127,30127,303.117.000
17 feb 2022138,27139,16131,54132,17132,172.542.000
16 feb 2022145,32145,47138,16140,41140,413.141.600
15 feb 2022146,00148,26142,66148,24148,242.023.100
14 feb 2022141,71145,82140,20142,65142,651.988.400
11 feb 2022144,19145,65140,21141,77141,772.131.400
10 feb 2022142,27148,84140,77143,03143,032.052.800
09 feb 2022144,31146,93142,35146,61146,612.373.000
08 feb 2022134,64141,77133,81141,23141,233.001.200
*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...