U.S. markets open in 2 hours 28 minutes
F S&P 500
4,359.50 +22.00 (+0.51%) F Dow Jones
34,057.00 +165.00 (+0.49%) F Nasdaq
14,959.00 +99.25 (+0.67%) E-mini Russell 2000 Index Futur
1,819.70 +10.60 (+0.59%) Petróleo
92.54 +0.83 (+0.91%) Oro
1,889.70 +11.10 (+0.59%)
Etsy, Inc. (ETSY)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
29 sept 2022 - 29 sept 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 sept 2023 | 61.30 | 63.96 | 61.22 | 63.75 | 63.75 | 3,666,000 |
| 27 sept 2023 | 61.77 | 63.16 | 61.71 | 61.89 | 61.89 | 3,171,400 |
| 26 sept 2023 | 64.29 | 64.52 | 61.47 | 61.87 | 61.87 | 3,961,200 |
| 25 sept 2023 | 63.10 | 65.25 | 63.01 | 64.72 | 64.72 | 2,738,300 |
| 22 sept 2023 | 65.00 | 66.11 | 63.50 | 63.80 | 63.80 | 3,621,300 |
| 21 sept 2023 | 63.79 | 65.11 | 63.53 | 64.25 | 64.25 | 3,967,400 |
| 20 sept 2023 | 65.74 | 66.53 | 64.59 | 64.69 | 64.69 | 2,740,700 |
| 19 sept 2023 | 63.24 | 65.93 | 62.89 | 65.74 | 65.74 | 3,110,600 |
| 18 sept 2023 | 64.26 | 64.82 | 63.63 | 63.85 | 63.85 | 3,454,300 |
| 15 sept 2023 | 66.63 | 67.00 | 63.86 | 64.94 | 64.94 | 6,545,800 |
| 14 sept 2023 | 68.59 | 69.45 | 65.42 | 66.68 | 66.68 | 7,410,400 |
| 13 sept 2023 | 64.50 | 65.50 | 63.51 | 64.56 | 64.56 | 3,117,600 |
| 12 sept 2023 | 64.46 | 66.13 | 64.30 | 64.81 | 64.81 | 3,913,000 |
| 11 sept 2023 | 67.30 | 67.81 | 64.78 | 64.82 | 64.82 | 4,005,900 |
| 08 sept 2023 | 69.39 | 69.39 | 66.68 | 67.13 | 67.13 | 4,073,300 |
| 07 sept 2023 | 71.90 | 72.01 | 68.36 | 69.09 | 69.09 | 4,094,800 |
| 06 sept 2023 | 72.45 | 73.59 | 71.89 | 72.74 | 72.74 | 2,882,400 |
| 05 sept 2023 | 74.00 | 74.16 | 72.69 | 72.82 | 72.82 | 2,345,100 |
| 01 sept 2023 | 74.08 | 75.66 | 74.02 | 74.64 | 74.64 | 2,175,500 |
| 31 ago 2023 | 74.63 | 75.40 | 73.01 | 73.57 | 73.57 | 2,599,800 |
| 30 ago 2023 | 74.05 | 74.93 | 73.43 | 74.32 | 74.32 | 1,681,700 |
| 29 ago 2023 | 71.88 | 74.83 | 71.28 | 74.40 | 74.40 | 2,005,400 |
| 28 ago 2023 | 72.74 | 73.28 | 71.93 | 72.24 | 72.24 | 1,840,000 |
| 25 ago 2023 | 72.38 | 73.84 | 71.77 | 72.31 | 72.31 | 2,584,700 |
| 24 ago 2023 | 72.88 | 72.99 | 71.59 | 71.62 | 71.62 | 2,979,900 |
| 23 ago 2023 | 74.59 | 74.59 | 72.99 | 73.08 | 73.08 | 2,637,500 |
| 22 ago 2023 | 73.48 | 74.14 | 72.40 | 73.48 | 73.48 | 2,482,100 |
| 21 ago 2023 | 73.91 | 75.06 | 73.05 | 73.32 | 73.32 | 2,746,200 |
| 18 ago 2023 | 73.33 | 74.62 | 72.57 | 73.78 | 73.78 | 3,263,000 |
| 17 ago 2023 | 74.00 | 76.96 | 74.00 | 74.97 | 74.97 | 3,836,100 |
| 16 ago 2023 | 75.14 | 76.26 | 73.87 | 73.95 | 73.95 | 2,827,800 |
| 15 ago 2023 | 78.12 | 78.12 | 75.68 | 75.86 | 75.86 | 3,615,200 |
| 14 ago 2023 | 76.02 | 79.47 | 76.02 | 79.30 | 79.30 | 3,522,100 |
| 11 ago 2023 | 77.63 | 78.40 | 76.02 | 76.64 | 76.64 | 2,954,200 |
| 10 ago 2023 | 80.50 | 81.29 | 77.91 | 78.21 | 78.21 | 4,038,600 |
| 09 ago 2023 | 82.50 | 82.75 | 79.63 | 79.87 | 79.87 | 3,103,400 |
| 08 ago 2023 | 82.93 | 83.42 | 80.38 | 82.50 | 82.50 | 3,313,300 |
| 07 ago 2023 | 82.00 | 84.75 | 80.75 | 84.43 | 84.43 | 4,072,700 |
| 04 ago 2023 | 84.31 | 84.80 | 81.17 | 81.59 | 81.59 | 5,116,200 |
| 03 ago 2023 | 87.21 | 89.78 | 82.48 | 82.92 | 82.92 | 11,457,800 |
| 02 ago 2023 | 96.50 | 97.44 | 94.27 | 96.07 | 96.07 | 4,054,900 |
| 01 ago 2023 | 100.56 | 101.80 | 98.23 | 98.60 | 98.60 | 1,806,900 |
| 31 jul 2023 | 100.20 | 102.81 | 100.17 | 101.65 | 101.65 | 2,630,400 |
| 28 jul 2023 | 98.03 | 100.69 | 97.70 | 99.63 | 99.63 | 2,648,400 |
| 27 jul 2023 | 97.50 | 98.65 | 95.40 | 95.73 | 95.73 | 2,506,900 |
| 26 jul 2023 | 94.88 | 97.56 | 94.87 | 96.39 | 96.39 | 1,923,400 |
| 25 jul 2023 | 97.16 | 97.60 | 94.50 | 94.99 | 94.99 | 2,014,500 |
| 24 jul 2023 | 96.61 | 97.67 | 94.50 | 96.54 | 96.54 | 2,443,900 |
| 21 jul 2023 | 96.92 | 101.96 | 96.72 | 96.74 | 96.74 | 5,530,000 |
| 20 jul 2023 | 94.73 | 95.05 | 92.46 | 93.07 | 93.07 | 2,351,500 |
| 19 jul 2023 | 93.82 | 97.02 | 93.69 | 96.09 | 96.09 | 3,088,500 |
| 18 jul 2023 | 93.51 | 96.29 | 93.15 | 93.33 | 93.33 | 2,077,200 |
| 17 jul 2023 | 91.50 | 93.67 | 90.22 | 93.40 | 93.40 | 1,714,900 |
| 14 jul 2023 | 92.32 | 93.24 | 91.12 | 92.25 | 92.25 | 2,597,500 |
| 13 jul 2023 | 92.85 | 94.54 | 92.29 | 93.15 | 93.15 | 3,045,100 |
| 12 jul 2023 | 95.27 | 95.43 | 91.49 | 91.50 | 91.50 | 3,060,200 |
| 11 jul 2023 | 88.76 | 94.82 | 88.69 | 93.71 | 93.71 | 6,238,200 |
| 10 jul 2023 | 82.28 | 85.86 | 81.90 | 85.83 | 85.83 | 2,527,200 |
| 07 jul 2023 | 83.00 | 83.93 | 82.60 | 82.76 | 82.76 | 3,143,000 |
| 06 jul 2023 | 83.06 | 83.96 | 81.96 | 82.91 | 82.91 | 2,927,600 |
| 05 jul 2023 | 84.89 | 85.36 | 82.40 | 85.15 | 85.15 | 3,322,000 |
| 03 jul 2023 | 85.25 | 85.83 | 83.85 | 85.40 | 85.40 | 2,194,200 |
| 30 jun 2023 | 86.68 | 86.79 | 84.21 | 84.61 | 84.61 | 3,065,300 |
| 29 jun 2023 | 87.49 | 87.95 | 84.94 | 85.73 | 85.73 | 1,954,300 |
| 28 jun 2023 | 87.26 | 88.88 | 86.04 | 87.45 | 87.45 | 1,998,600 |
| 27 jun 2023 | 85.15 | 87.85 | 85.09 | 87.49 | 87.49 | 2,525,900 |
| 26 jun 2023 | 88.64 | 89.65 | 84.50 | 84.57 | 84.57 | 4,037,700 |
| 23 jun 2023 | 91.28 | 91.92 | 88.81 | 88.93 | 88.93 | 4,752,200 |
| 22 jun 2023 | 93.78 | 93.85 | 91.21 | 92.14 | 92.14 | 2,838,700 |
| 21 jun 2023 | 95.66 | 97.03 | 93.92 | 94.63 | 94.63 | 2,982,900 |
| 20 jun 2023 | 95.11 | 98.00 | 94.78 | 96.19 | 96.19 | 3,246,900 |
| 16 jun 2023 | 96.46 | 96.50 | 93.32 | 94.60 | 94.60 | 4,242,900 |
| 15 jun 2023 | 94.42 | 96.65 | 93.37 | 95.97 | 95.97 | 2,425,100 |
| 14 jun 2023 | 93.12 | 95.50 | 92.54 | 95.06 | 95.06 | 3,067,700 |
| 13 jun 2023 | 91.26 | 93.51 | 89.85 | 92.84 | 92.84 | 3,586,600 |
| 12 jun 2023 | 91.89 | 91.89 | 87.64 | 90.51 | 90.51 | 3,498,800 |
| 09 jun 2023 | 91.87 | 93.59 | 90.40 | 91.24 | 91.24 | 5,604,400 |
| 08 jun 2023 | 86.39 | 87.98 | 84.74 | 87.56 | 87.56 | 2,715,800 |
| 07 jun 2023 | 91.79 | 92.74 | 87.31 | 87.57 | 87.57 | 3,304,500 |
| 06 jun 2023 | 85.26 | 91.80 | 85.22 | 90.05 | 90.05 | 4,287,600 |
| 05 jun 2023 | 84.86 | 87.07 | 84.57 | 85.25 | 85.25 | 2,741,000 |
| 02 jun 2023 | 83.34 | 86.24 | 82.80 | 85.01 | 85.01 | 3,538,900 |
| 01 jun 2023 | 81.25 | 82.58 | 80.70 | 81.99 | 81.99 | 3,398,200 |
| 31 may 2023 | 82.23 | 83.55 | 80.44 | 81.05 | 81.05 | 5,132,700 |
| 30 may 2023 | 86.13 | 86.28 | 82.38 | 82.49 | 82.49 | 3,378,200 |
| 26 may 2023 | 86.68 | 87.34 | 84.96 | 85.53 | 85.53 | 3,456,000 |
| 25 may 2023 | 87.76 | 88.40 | 84.92 | 86.23 | 86.23 | 2,389,300 |
| 24 may 2023 | 88.25 | 88.69 | 86.00 | 87.66 | 87.66 | 2,221,500 |
| 23 may 2023 | 89.49 | 90.78 | 87.92 | 88.03 | 88.03 | 3,170,300 |
| 22 may 2023 | 88.95 | 90.79 | 88.00 | 90.02 | 90.02 | 3,304,900 |
| 19 may 2023 | 92.50 | 92.50 | 88.23 | 89.10 | 89.10 | 4,035,500 |
| 18 may 2023 | 94.64 | 94.69 | 90.85 | 92.39 | 92.39 | 4,320,800 |
| 17 may 2023 | 92.63 | 96.49 | 91.09 | 94.99 | 94.99 | 3,457,600 |
| 16 may 2023 | 95.01 | 95.17 | 91.34 | 92.65 | 92.65 | 3,884,000 |
| 15 may 2023 | 94.17 | 98.11 | 93.50 | 97.85 | 97.85 | 4,106,300 |
| 12 may 2023 | 96.61 | 97.89 | 94.11 | 94.68 | 94.68 | 3,787,800 |
| 11 may 2023 | 95.13 | 96.56 | 94.03 | 96.36 | 96.36 | 2,263,500 |
| 10 may 2023 | 94.08 | 95.68 | 92.65 | 94.84 | 94.84 | 2,616,600 |
| 09 may 2023 | 91.84 | 93.42 | 91.62 | 92.71 | 92.71 | 2,518,800 |
| 08 may 2023 | 90.13 | 95.49 | 90.06 | 92.78 | 92.78 | 4,802,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
