Italia markets open in 7 hours 52 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
68,35+1,90 (+2,86%)
Alla chiusura: 04:00PM EDT
68,76 +0,41 (+0,59%)
Dopo ore: 05:54PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202466,6869,0466,4268,3568,352.439.607
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
26 gen 202469,9170,4468,8869,5369,533.459.800
25 gen 202468,8469,5866,9469,5669,562.599.600
24 gen 202470,9671,0068,1568,3268,322.786.100
23 gen 202471,9472,2370,1870,2270,221.888.800
22 gen 202471,0073,3569,9070,8270,823.106.500
19 gen 202471,0071,8469,1870,6670,663.593.600
18 gen 202469,0970,6168,0769,2269,224.389.000
17 gen 202466,7268,3765,8868,3268,324.742.400
16 gen 202469,6670,1467,4767,8667,868.600.300
12 gen 202473,3073,3669,9970,3470,343.731.300
11 gen 202474,6274,7271,2273,0473,044.081.100
10 gen 202475,4776,0974,2274,7274,723.459.400
09 gen 202477,0078,1976,2976,8176,813.012.900
08 gen 202476,0078,1375,2577,7677,763.947.200
05 gen 202476,0076,9775,2975,6475,643.918.800
04 gen 202477,4477,7575,2276,2976,295.823.200
03 gen 202480,0080,0776,5879,1379,136.421.700
02 gen 202480,2882,8479,7081,0881,083.799.200
29 dic 202381,5782,6580,7281,0581,052.395.600
28 dic 202381,7582,4880,5681,9281,922.121.700
27 dic 202382,5983,3180,9782,3982,392.324.500
26 dic 202385,0085,2282,4482,5982,592.356.300
22 dic 202384,9886,2984,7884,9584,951.907.400
21 dic 202385,1886,2683,8785,2485,242.663.500
20 dic 202387,0087,2083,3883,5983,594.466.800
19 dic 202385,0989,5884,9187,0387,036.162.500
18 dic 202380,8485,5980,8484,4684,467.656.700
15 dic 202384,3885,6080,0980,6880,6810.173.800
14 dic 202385,0085,3080,9883,2683,266.851.600
13 dic 202386,0286,9378,5483,9783,9713.576.300
12 dic 202384,3086,5584,0585,8285,823.636.100
11 dic 202379,5786,1079,5784,6984,696.825.700
08 dic 202378,9781,2478,9180,0880,084.548.000
07 dic 202379,2880,4778,3578,9778,973.120.200
06 dic 202382,0382,5079,3879,5479,543.763.500
05 dic 202382,3583,7381,6181,6681,663.372.300
04 dic 202382,0084,7581,8082,9982,995.973.000
01 dic 202376,5382,3275,4382,0482,045.828.000
30 nov 202377,7878,0075,0175,8175,814.511.400
29 nov 202376,4178,5876,2977,2077,204.873.900
*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...