Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETSY.US
61.07+0.45(+0.74%)(czas lokalny: 28.05.2024 16:00)Etsy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.05.2024 | 60.80 | 61.23 | 59.87 | 61.07 | 2 793 335 | 0 |
24.05.2024 | 62.33 | 60.62 | 60.62 | 60.62 | 5 389 052 | 0 |
23.05.2024 | 63.62 | 63.87 | 62.05 | 62.08 | 2 368 068 | 0 |
22.05.2024 | 64.04 | 64.25 | 63.23 | 64.04 | 2 116 236 | 0 |
21.05.2024 | 64.08 | 64.34 | 63.22 | 64.18 | 2 221 666 | 0 |
20.05.2024 | 64.00 | 64.73 | 63.70 | 64.13 | 2 801 016 | 0 |
17.05.2024 | 64.28 | 65.14 | 63.65 | 63.97 | 2 050 310 | 0 |
16.05.2024 | 64.50 | 64.50 | 63.02 | 64.09 | 2 453 827 | 0 |
15.05.2024 | 64.49 | 64.86 | 63.12 | 64.57 | 2 672 474 | 0 |
14.05.2024 | 63.65 | 64.56 | 63.09 | 63.57 | 4 110 315 | 0 |
13.05.2024 | 62.71 | 63.92 | 61.84 | 62.51 | 3 722 047 | 0 |
10.05.2024 | 63.79 | 63.89 | 61.76 | 61.92 | 3 124 299 | 0 |
09.05.2024 | 63.00 | 63.64 | 62.39 | 63.45 | 2 598 348 | 0 |
08.05.2024 | 61.77 | 62.74 | 60.57 | 62.57 | 3 591 363 | 0 |
07.05.2024 | 62.38 | 62.88 | 61.91 | 62.77 | 2 025 386 | 0 |
06.05.2024 | 60.17 | 62.93 | 59.26 | 62.46 | 5 261 838 | 0 |
03.05.2024 | 60.03 | 62.25 | 59.50 | 59.97 | 5 617 654 | 0 |
02.05.2024 | 58.57 | 60.96 | 56.60 | 59.24 | 19 858 456 | 0 |
01.05.2024 | 68.63 | 71.72 | 68.54 | 69.74 | 6 108 206 | 0 |
30.04.2024 | 68.09 | 69.50 | 68.09 | 68.67 | 2 718 631 | 0 |
29.04.2024 | 67.65 | 69.29 | 67.58 | 68.88 | 3 167 459 | 0 |
26.04.2024 | 67.35 | 68.28 | 67.11 | 67.43 | 2 072 543 | 0 |
25.04.2024 | 65.90 | 67.52 | 65.60 | 67.20 | 2 174 787 | 0 |
24.04.2024 | 67.66 | 68.49 | 65.64 | 66.87 | 2 640 983 | 0 |
23.04.2024 | 66.75 | 69.04 | 66.42 | 68.35 | 2 488 230 | 0 |
22.04.2024 | 66.59 | 67.13 | 65.20 | 66.45 | 2 716 898 | 0 |
19.04.2024 | 68.00 | 68.19 | 66.65 | 66.76 | 2 219 511 | 0 |
18.04.2024 | 65.35 | 67.46 | 65.28 | 67.34 | 3 370 385 | 0 |
17.04.2024 | 68.50 | 69.35 | 66.14 | 67.49 | 2 530 890 | 0 |
16.04.2024 | 66.50 | 69.69 | 66.14 | 68.36 | 3 630 800 | 0 |
15.04.2024 | 66.92 | 69.06 | 66.42 | 66.73 | 3 001 430 | 0 |
12.04.2024 | 68.34 | 68.34 | 66.66 | 67.05 | 1 768 242 | 0 |
11.04.2024 | 68.22 | 68.58 | 66.98 | 68.41 | 1 939 573 | 0 |
10.04.2024 | 67.05 | 68.08 | 66.25 | 67.69 | 2 556 337 | 0 |
09.04.2024 | 66.20 | 68.72 | 65.58 | 68.67 | 2 997 865 | 0 |
08.04.2024 | 65.66 | 67.32 | 65.25 | 66.10 | 2 680 125 | 0 |
05.04.2024 | 64.89 | 65.50 | 64.43 | 64.98 | 2 596 026 | 0 |
04.04.2024 | 66.24 | 68.37 | 65.40 | 65.56 | 3 890 609 | 0 |
03.04.2024 | 64.50 | 65.86 | 64.39 | 65.15 | 2 420 474 | 0 |
02.04.2024 | 64.90 | 65.45 | 64.38 | 65.18 | 2 615 653 | 0 |
01.04.2024 | 68.11 | 68.70 | 65.26 | 65.90 | 2 957 372 | 0 |
28.03.2024 | 68.21 | 68.72 | 68.72 | 68.72 | 2 244 383 | 0 |
27.03.2024 | 66.56 | 68.13 | 66.17 | 67.99 | 2 387 982 | 0 |
26.03.2024 | 66.25 | 66.90 | 65.67 | 65.80 | 1 868 080 | 0 |
25.03.2024 | 67.88 | 68.06 | 65.69 | 65.75 | 2 702 475 | 0 |
22.03.2024 | 67.63 | 68.81 | 67.50 | 67.82 | 1 799 718 | 0 |
21.03.2024 | 69.13 | 70.17 | 67.62 | 68.11 | 2 762 959 | 0 |
20.03.2024 | 66.13 | 69.23 | 66.03 | 68.51 | 4 486 692 | 0 |
19.03.2024 | 68.49 | 71.50 | 66.61 | 66.84 | 4 947 048 | 0 |
18.03.2024 | 66.64 | 67.45 | 65.97 | 66.07 | 2 623 115 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus