Italia markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
62,27+1,84 (+3,04%)
Alla chiusura: 04:00PM EDT
62,30 +0,03 (+0,05%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202461,4962,4561,1562,2762,273.003.000
25 lug 202460,0662,2459,2960,4360,432.372.300
24 lug 202460,8561,8059,6960,2660,262.840.600
23 lug 202461,8162,2860,4560,7960,793.092.300
22 lug 202462,1062,6860,2462,3962,393.642.100
19 lug 202462,9763,0861,2462,7662,763.042.700
18 lug 202464,7666,8163,5963,6663,662.338.900
17 lug 202464,6865,9363,8164,9564,953.415.300
16 lug 202461,7165,9561,7165,4765,474.153.200
15 lug 202461,0062,2560,4561,5761,572.593.200
12 lug 202458,4760,9858,4460,5060,504.076.800
11 lug 202457,9459,4557,9458,3158,312.604.300
10 lug 202457,2457,6656,6657,3257,323.359.400
09 lug 202455,3757,1955,1257,0157,012.967.000
08 lug 202458,4758,5055,0855,3755,375.003.200
05 lug 202458,3058,6157,6158,4558,451.639.700
03 lug 202458,0659,0557,7858,2358,231.135.200
02 lug 202457,3558,3256,8658,2658,262.056.700
01 lug 202459,1859,7356,6857,0157,012.909.100
28 giu 202458,7259,3458,0658,9858,984.395.800
27 giu 202459,4259,4258,6158,7258,724.483.600
26 giu 202459,1660,0058,3059,4959,492.631.300
25 giu 202459,4160,2358,9259,4959,492.578.700
24 giu 202460,0461,1058,9459,9559,953.114.200
21 giu 202459,0361,1058,7560,1760,177.623.100
20 giu 202457,3558,3857,0758,2058,202.814.900
18 giu 202458,5159,1357,5757,6757,672.720.500
17 giu 202458,7060,2458,5858,7058,702.908.200
14 giu 202459,4359,9258,5658,8758,873.764.800
13 giu 202463,3063,5560,0960,1460,143.524.000
12 giu 202466,7566,9063,1063,2763,273.505.600
11 giu 202466,2966,4464,0565,4665,462.591.200
10 giu 202464,4466,2264,2566,0766,071.569.500
07 giu 202465,7566,2865,1165,2865,282.061.400
06 giu 202464,5166,9364,4266,2266,222.792.800
05 giu 202465,1565,2064,2664,8664,862.136.400
04 giu 202464,5965,6063,7564,9164,912.305.500
03 giu 202463,8465,8563,4465,2065,205.225.800
31 mag 202461,8663,5261,4963,4763,474.228.400
30 mag 202460,9963,4960,7561,4361,433.500.000
29 mag 202460,0561,1159,7460,8060,802.079.300
28 mag 202460,8061,2359,8761,0761,072.793.100
24 mag 202462,3362,5660,2060,6260,625.387.200
23 mag 202463,6263,8762,0562,0862,082.368.100
22 mag 202464,0464,2563,2364,0464,042.116.200
21 mag 202464,0864,3563,2264,1864,182.221.700
20 mag 202464,0064,7363,7064,1364,132.801.000
17 mag 202464,2865,1463,6563,9763,972.050.300
16 mag 202464,5064,5063,0264,0964,092.453.800
15 mag 202464,4964,8663,1264,5764,572.672.500
14 mag 202463,6564,5663,0963,5763,574.110.300
13 mag 202462,7163,9261,8462,5162,513.722.000
10 mag 202463,7963,8961,7661,9261,923.124.300
09 mag 202463,0063,6462,3963,4563,452.598.100
08 mag 202461,8262,7460,5762,5762,573.591.200
07 mag 202462,3862,8861,9162,7762,772.025.400
06 mag 202460,1762,9359,2662,4662,465.261.800
03 mag 202460,0362,2559,5159,9759,975.617.700
02 mag 202458,5760,9656,6059,2459,2419.858.500
01 mag 202468,6371,7268,6369,7469,746.108.200
30 apr 202468,0969,5068,0968,6768,672.718.600
29 apr 202467,6569,2967,5868,8868,883.167.500
26 apr 202467,3568,2967,1167,4367,432.072.500
25 apr 202465,9067,5265,6067,2067,202.174.800
24 apr 202467,6668,4965,6466,8766,872.640.900
23 apr 202466,6069,0466,4268,3568,352.488.200
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
*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...