Italia markets close in 4 hours 43 minutes

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,87-2,85 (-4,40%)
Alla chiusura: 04:00PM EDT
62,45 +0,58 (+0,94%)
Preborsa: 06:27AM EDT
Periodo di tempo:
27 set 2022 - 27 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 set 202364,2964,5261,4761,8761,873.958.400
25 set 202363,1065,2563,0164,7264,722.738.300
22 set 202365,0066,1163,5063,8063,803.621.300
21 set 202363,7965,1163,5364,2564,253.967.400
20 set 202365,7466,5364,5964,6964,692.740.700
19 set 202363,2465,9362,8965,7465,743.110.600
18 set 202364,2664,8263,6363,8563,853.454.300
15 set 202366,6367,0063,8664,9464,946.545.800
14 set 202368,5969,4565,4266,6866,687.410.400
13 set 202364,5065,5063,5164,5664,563.117.600
12 set 202364,4666,1364,3064,8164,813.913.000
11 set 202367,3067,8164,7864,8264,824.005.900
08 set 202369,3969,3966,6867,1367,134.073.300
07 set 202371,9072,0168,3669,0969,094.094.800
06 set 202372,4573,5971,8972,7472,742.882.400
05 set 202374,0074,1672,6972,8272,822.345.100
01 set 202374,0875,6674,0274,6474,642.175.500
31 ago 202374,6375,4073,0173,5773,572.599.800
30 ago 202374,0574,9373,4374,3274,321.681.700
29 ago 202371,8874,8371,2874,4074,402.005.400
28 ago 202372,7473,2871,9372,2472,241.840.000
25 ago 202372,3873,8471,7772,3172,312.584.700
24 ago 202372,8872,9971,5971,6271,622.979.900
23 ago 202374,5974,5972,9973,0873,082.637.500
22 ago 202373,4874,1472,4073,4873,482.482.100
21 ago 202373,9175,0673,0573,3273,322.746.200
18 ago 202373,3374,6272,5773,7873,783.263.000
17 ago 202374,0076,9674,0074,9774,973.836.100
16 ago 202375,1476,2673,8773,9573,952.827.800
15 ago 202378,1278,1275,6875,8675,863.615.200
14 ago 202376,0279,4776,0279,3079,303.522.100
11 ago 202377,6378,4076,0276,6476,642.954.200
10 ago 202380,5081,2977,9178,2178,214.038.600
09 ago 202382,5082,7579,6379,8779,873.103.400
08 ago 202382,9383,4280,3882,5082,503.313.300
07 ago 202382,0084,7580,7584,4384,434.072.700
04 ago 202384,3184,8081,1781,5981,595.116.200
03 ago 202387,2189,7882,4882,9282,9211.457.800
02 ago 202396,5097,4494,2796,0796,074.054.900
01 ago 2023100,56101,8098,2398,6098,601.806.900
31 lug 2023100,20102,81100,17101,65101,652.630.400
28 lug 202398,03100,6997,7099,6399,632.648.400
27 lug 202397,5098,6595,4095,7395,732.506.900
26 lug 202394,8897,5694,8796,3996,391.923.400
25 lug 202397,1697,6094,5094,9994,992.014.500
24 lug 202396,6197,6794,5096,5496,542.443.900
21 lug 202396,92101,9696,7296,7496,745.530.000
20 lug 202394,7395,0592,4693,0793,072.351.500
19 lug 202393,8297,0293,6996,0996,093.088.500
18 lug 202393,5196,2993,1593,3393,332.077.200
17 lug 202391,5093,6790,2293,4093,401.714.900
14 lug 202392,3293,2491,1292,2592,252.597.500
13 lug 202392,8594,5492,2993,1593,153.045.100
12 lug 202395,2795,4391,4991,5091,503.060.200
11 lug 202388,7694,8288,6993,7193,716.238.200
10 lug 202382,2885,8681,9085,8385,832.527.200
07 lug 202383,0083,9382,6082,7682,763.143.000
06 lug 202383,0683,9681,9682,9182,912.927.600
05 lug 202384,8985,3682,4085,1585,153.322.000
03 lug 202385,2585,8383,8585,4085,402.194.200
30 giu 202386,6886,7984,2184,6184,613.065.300
29 giu 202387,4987,9584,9485,7385,731.954.300
28 giu 202387,2688,8886,0487,4587,451.998.600
27 giu 202385,1587,8585,0987,4987,492.525.900
26 giu 202388,6489,6584,5084,5784,574.037.700
23 giu 202391,2891,9288,8188,9388,934.752.200
22 giu 202393,7893,8591,2192,1492,142.838.700
21 giu 202395,6697,0393,9294,6394,632.982.900
20 giu 202395,1198,0094,7896,1996,193.246.900
16 giu 202396,4696,5093,3294,6094,604.242.900
15 giu 202394,4296,6593,3795,9795,972.425.100
14 giu 202393,1295,5092,5495,0695,063.067.700
13 giu 202391,2693,5189,8592,8492,843.586.600
12 giu 202391,8991,8987,6490,5190,513.498.800
09 giu 202391,8793,5990,4091,2491,245.604.400
08 giu 202386,3987,9884,7487,5687,562.715.800
07 giu 202391,7992,7487,3187,5787,573.304.500
06 giu 202385,2691,8085,2290,0590,054.287.600
05 giu 202384,8687,0784,5785,2585,252.741.000
02 giu 202383,3486,2482,8085,0185,013.538.900
01 giu 202381,2582,5880,7081,9981,993.398.200
31 mag 202382,2383,5580,4481,0581,055.132.700
30 mag 202386,1386,2882,3882,4982,493.378.200
26 mag 202386,6887,3484,9685,5385,533.456.000
25 mag 202387,7688,4084,9286,2386,232.389.300
24 mag 202388,2588,6986,0087,6687,662.221.500
23 mag 202389,4990,7887,9288,0388,033.170.300
22 mag 202388,9590,7988,0090,0290,023.304.900
19 mag 202392,5092,5088,2389,1089,104.035.500
18 mag 202394,6494,6990,8592,3992,394.320.800
17 mag 202392,6396,4991,0994,9994,993.457.600
16 mag 202395,0195,1791,3492,6592,653.884.000
15 mag 202394,1798,1193,5097,8597,854.106.300
12 mag 202396,6197,8994,1194,6894,683.787.800
11 mag 202395,1396,5694,0396,3696,362.263.500
10 mag 202394,0895,6892,6594,8494,842.616.600
09 mag 202391,8493,4291,6292,7192,712.518.800
08 mag 202390,1395,4990,0692,7892,784.802.400
05 mag 202393,7095,8689,1490,0090,006.990.400
04 mag 202396,5496,8590,7492,5592,558.317.900
*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...