U.S. markets closed

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.97-0.12 (-0.19%)
Al cierre: 04:00PM EDT
63.95 -0.02 (-0.03%)
Fuera de horario: 07:22PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202464.2865.1463.6563.9763.972,048,300
16 may 202464.5064.5063.0264.0964.092,453,800
15 may 202464.4964.8663.1264.5764.572,672,500
14 may 202463.6564.5663.0963.5763.574,110,300
13 may 202462.7163.9261.8462.5162.513,722,000
10 may 202463.7963.8961.7661.9261.923,124,300
09 may 202463.0063.6462.3963.4563.452,598,100
08 may 202461.8262.7460.5762.5762.573,591,200
07 may 202462.3862.8861.9162.7762.772,025,400
06 may 202460.1762.9359.2662.4662.465,261,800
03 may 202460.0362.2559.5159.9759.975,617,700
02 may 202458.5760.9656.6059.2459.2419,858,500
01 may 202468.6371.7268.6369.7469.746,108,200
30 abr 202468.0969.5068.0968.6768.672,718,600
29 abr 202467.6569.2967.5868.8868.883,167,500
26 abr 202467.3568.2967.1167.4367.432,072,500
25 abr 202465.9067.5265.6067.2067.202,174,800
24 abr 202467.6668.4965.6466.8766.872,640,900
23 abr 202466.6069.0466.4268.3568.352,488,200
22 abr 202466.5967.1365.2066.4566.452,716,900
19 abr 202468.1968.1966.6566.7666.762,218,600
18 abr 202465.3567.4665.2867.3467.343,370,600
17 abr 202468.5069.3566.1467.4967.492,530,900
16 abr 202466.4569.6966.1568.3668.363,630,800
15 abr 202466.9269.0666.4266.7366.733,001,400
12 abr 202468.3468.3466.6667.0567.051,768,000
11 abr 202468.2268.5866.9868.4168.411,939,600
10 abr 202467.0568.0866.2567.6967.692,556,200
09 abr 202466.2068.7265.5868.6768.672,997,900
08 abr 202465.6667.3265.2566.1066.102,680,100
05 abr 202464.8965.5064.4364.9864.982,592,900
04 abr 202466.2468.3765.4065.5665.563,890,600
03 abr 202464.6865.8664.3965.1565.152,420,500
02 abr 202464.9065.4564.3865.1865.182,615,700
01 abr 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 ene 202469.3069.3766.3366.5666.562,815,700
30 ene 202470.3471.3869.3369.7269.721,850,900
29 ene 202469.6271.7968.3470.8270.823,054,700
26 ene 202469.9170.4468.8869.5369.533,459,800
25 ene 202468.8469.5866.9469.5669.562,599,600
24 ene 202470.9671.0068.1568.3268.322,786,100
23 ene 202471.9472.2370.1870.2270.221,888,800
22 ene 202471.0073.3569.9070.8270.823,106,500
19 ene 202471.0071.8469.1870.6670.663,593,600
18 ene 202469.0970.6168.0769.2269.224,389,000
17 ene 202466.7268.3765.8868.3268.324,742,400
16 ene 202469.6670.1467.4767.8667.868,600,300
12 ene 202473.3073.3669.9970.3470.343,731,300
11 ene 202474.6274.7271.2273.0473.044,081,100
10 ene 202475.4776.0974.2274.7274.723,459,400
09 ene 202477.0078.1976.2976.8176.813,012,900
08 ene 202476.0078.1375.2577.7677.763,947,200
05 ene 202476.0076.9775.2975.6475.643,918,800
04 ene 202477.4477.7575.2276.2976.295,823,200
03 ene 202480.0080.0776.5879.1379.136,421,700
02 ene 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
*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...