Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne ETSY.US
68.35+1.90(+2.86%)(czas lokalny: 23.04.2024 16:00)Etsy Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
15.03.2024 | 66.67 | 67.95 | 65.88 | 66.26 | 7 880 362 | 0 |
14.03.2024 | 69.89 | 69.89 | 67.15 | 67.42 | 4 325 498 | 0 |
13.03.2024 | 71.28 | 72.05 | 69.49 | 69.76 | 2 790 721 | 0 |
12.03.2024 | 72.89 | 73.25 | 70.78 | 71.42 | 2 663 826 | 0 |
11.03.2024 | 71.62 | 73.49 | 71.35 | 72.92 | 3 348 899 | 0 |
08.03.2024 | 68.64 | 72.97 | 68.62 | 72.31 | 5 711 406 | 0 |
07.03.2024 | 68.95 | 69.73 | 68.22 | 68.40 | 2 632 607 | 0 |
06.03.2024 | 69.65 | 69.93 | 68.28 | 68.61 | 2 759 531 | 0 |
05.03.2024 | 67.40 | 69.72 | 66.87 | 68.55 | 4 374 684 | 0 |
04.03.2024 | 69.65 | 69.99 | 67.67 | 67.71 | 3 566 308 | 0 |
01.03.2024 | 71.44 | 71.69 | 69.69 | 69.81 | 2 883 248 | 0 |
29.02.2024 | 70.99 | 72.44 | 70.38 | 71.69 | 3 012 744 | 0 |
28.02.2024 | 71.80 | 72.67 | 70.69 | 71.00 | 2 063 292 | 0 |
27.02.2024 | 72.47 | 72.87 | 71.10 | 72.08 | 4 150 813 | 0 |
26.02.2024 | 73.98 | 74.46 | 71.91 | 71.96 | 4 260 217 | 0 |
23.02.2024 | 70.50 | 74.82 | 69.46 | 73.98 | 7 996 144 | 0 |
22.02.2024 | 73.36 | 73.49 | 69.89 | 70.62 | 10 556 453 | 0 |
21.02.2024 | 74.50 | 78.65 | 74.04 | 77.13 | 6 424 550 | 0 |
20.02.2024 | 75.27 | 76.77 | 74.75 | 75.87 | 5 065 841 | 0 |
16.02.2024 | 76.52 | 76.57 | 76.57 | 76.57 | 2 381 456 | 0 |
15.02.2024 | 77.48 | 78.07 | 76.42 | 77.76 | 2 210 302 | 0 |
14.02.2024 | 75.50 | 76.35 | 74.22 | 76.19 | 2 605 210 | 0 |
13.02.2024 | 74.56 | 75.90 | 73.02 | 74.39 | 4 247 375 | 0 |
12.02.2024 | 78.21 | 80.30 | 77.31 | 78.85 | 3 548 081 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus