Italia markets close in 6 hours 31 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
71,69+0,69 (+0,97%)
Alla chiusura: 04:00PM EST
71,51 -0,18 (-0,25%)
Preborsa: 04:05AM EST
Periodo di tempo:
01 mar 2023 - 01 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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 202470,5074,8269,4673,9873,987.991.900
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
28 nov 202373,7075,4772,4975,2775,274.427.000
27 nov 202372,3575,4072,1073,9573,955.023.900
24 nov 202370,9472,0270,6571,8271,82889.000
22 nov 202370,9172,0570,7071,4871,481.898.900
21 nov 202371,1971,2569,5770,5970,592.580.800
20 nov 202372,2173,7370,7672,0772,073.386.700
17 nov 202371,2073,0070,7972,5372,533.818.500
16 nov 202370,0370,7368,7070,1570,153.658.900
15 nov 202369,1473,5469,1471,7471,745.662.900
14 nov 202365,9768,4765,7868,3868,384.582.300
13 nov 202362,9764,0562,7563,2163,212.304.800
10 nov 202361,9363,4060,6763,2463,242.562.400
09 nov 202364,5764,5761,5662,0262,022.753.000
08 nov 202364,1264,9062,8263,9963,993.035.900
07 nov 202363,2465,2263,0064,8464,843.480.200
06 nov 202365,3265,8062,2963,0863,083.299.300
03 nov 202363,6267,6863,4065,2565,255.476.300
02 nov 202360,0064,2158,2061,6361,6310.421.800
01 nov 202361,6161,9059,2760,6660,667.543.200
31 ott 202361,9563,3161,5362,3062,302.932.700
30 ott 202363,0763,1959,7961,3161,314.459.100
27 ott 202362,4563,7461,6562,4662,463.059.100
26 ott 202362,4563,1861,4562,3762,373.990.900
25 ott 202362,5063,0760,8962,9662,963.565.100
24 ott 202364,3366,0863,3464,5964,592.696.600
23 ott 202364,3065,4463,5364,1564,152.944.800
20 ott 202365,0166,5064,7964,9064,903.528.700
19 ott 202367,7168,1264,9165,4265,423.697.600
18 ott 202369,1369,6867,6967,9067,903.070.600
17 ott 202365,7770,3265,5370,0670,064.838.500
16 ott 202363,3166,7663,2366,4766,474.517.100
13 ott 202364,6464,6462,7263,1763,173.449.100
12 ott 202365,5765,5763,8264,7664,762.992.300
11 ott 202363,8865,3063,8864,8464,842.734.200
10 ott 202363,0364,7662,7663,7163,713.574.800
09 ott 202361,9363,5561,6363,3863,382.621.200
06 ott 202362,1063,8262,1062,7262,723.072.400
*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...