Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETSY.US
65.47+3.90(+6.33%)(czas lokalny: 16.07.2024 16:00)Etsy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 61.71 | 65.95 | 61.71 | 65.47 | 4 153 189 | 0 |
15.07.2024 | 61.00 | 62.25 | 60.45 | 61.57 | 2 593 229 | 0 |
12.07.2024 | 58.47 | 60.98 | 58.44 | 60.50 | 4 076 776 | 0 |
11.07.2024 | 57.94 | 59.45 | 57.94 | 58.31 | 2 604 417 | 0 |
10.07.2024 | 57.24 | 57.69 | 56.66 | 57.32 | 3 359 539 | 0 |
09.07.2024 | 55.37 | 57.19 | 55.12 | 57.01 | 2 967 192 | 0 |
08.07.2024 | 58.47 | 58.50 | 55.08 | 55.37 | 5 003 193 | 0 |
05.07.2024 | 58.30 | 58.61 | 57.61 | 58.45 | 1 639 873 | 0 |
03.07.2024 | 58.06 | 59.05 | 57.78 | 58.23 | 1 135 190 | 0 |
02.07.2024 | 57.35 | 58.32 | 56.86 | 58.26 | 2 056 936 | 0 |
01.07.2024 | 59.18 | 59.73 | 56.68 | 57.01 | 2 909 100 | 0 |
28.06.2024 | 58.72 | 59.34 | 58.06 | 58.98 | 4 395 809 | 0 |
27.06.2024 | 59.42 | 59.42 | 58.61 | 58.72 | 4 483 612 | 0 |
26.06.2024 | 59.16 | 60.00 | 58.30 | 59.49 | 2 631 319 | 0 |
25.06.2024 | 59.16 | 60.23 | 58.92 | 59.49 | 2 578 654 | 0 |
24.06.2024 | 60.04 | 61.10 | 58.94 | 59.95 | 3 114 205 | 0 |
21.06.2024 | 59.03 | 61.10 | 58.75 | 60.17 | 7 623 134 | 0 |
20.06.2024 | 57.35 | 58.38 | 57.07 | 58.20 | 2 814 863 | 0 |
18.06.2024 | 58.51 | 57.67 | 57.67 | 57.67 | 2 720 546 | 0 |
17.06.2024 | 58.70 | 60.24 | 58.58 | 58.70 | 2 908 205 | 0 |
14.06.2024 | 59.43 | 59.92 | 58.56 | 58.87 | 3 764 799 | 0 |
13.06.2024 | 63.30 | 63.60 | 60.09 | 60.14 | 3 523 952 | 0 |
12.06.2024 | 66.75 | 66.90 | 63.10 | 63.27 | 3 505 560 | 0 |
11.06.2024 | 66.29 | 66.44 | 64.05 | 65.46 | 2 591 179 | 0 |
10.06.2024 | 64.44 | 66.22 | 64.25 | 66.07 | 1 569 469 | 0 |
07.06.2024 | 65.75 | 66.28 | 65.11 | 65.28 | 2 061 476 | 0 |
06.06.2024 | 64.51 | 66.93 | 64.42 | 66.22 | 2 792 925 | 0 |
05.06.2024 | 65.15 | 65.20 | 64.26 | 64.86 | 2 136 372 | 0 |
04.06.2024 | 64.59 | 65.60 | 63.75 | 64.91 | 2 305 535 | 0 |
03.06.2024 | 63.84 | 65.85 | 63.44 | 65.20 | 5 225 841 | 0 |
31.05.2024 | 61.86 | 63.52 | 61.49 | 63.47 | 4 228 636 | 0 |
30.05.2024 | 60.99 | 63.49 | 60.75 | 61.43 | 3 500 192 | 0 |
29.05.2024 | 60.05 | 61.11 | 59.74 | 60.80 | 2 079 452 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus