Mercados españoles cerrados

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
155,37+0,75 (+0,49%)
A partir del 12:37PM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 dic. 2020154,49157,01154,20155,37155,371.140.045
02 dic. 2020151,38155,60150,00154,62154,622.194.900
01 dic. 2020161,51161,51154,10154,67154,673.254.200
30 nov. 2020161,94164,64153,36160,70160,7011.341.600
27 nov. 2020148,72160,63148,53160,55160,555.023.000
25 nov. 2020138,63146,95138,51145,09145,093.552.000
24 nov. 2020139,99140,04133,65137,60137,603.329.500
23 nov. 2020141,00143,23138,22140,20140,202.593.300
20 nov. 2020136,52143,96136,26140,06140,064.418.800
19 nov. 2020128,00134,70127,44134,50134,503.011.100
18 nov. 2020127,84129,24124,70127,01127,012.538.600
17 nov. 2020126,71128,94123,60128,82128,822.503.300
16 nov. 2020122,54127,24120,50125,62125,623.497.700
13 nov. 2020128,55129,99123,33124,92124,923.481.700
12 nov. 2020129,64133,50125,81127,03127,033.876.100
11 nov. 2020121,92131,07121,79130,59130,595.260.700
10 nov. 2020126,22126,40113,49119,43119,436.264.800
09 nov. 2020130,96134,00116,31121,20121,2010.639.300
06 nov. 2020143,68146,60140,55146,28146,282.591.100
05 nov. 2020140,00144,95138,13143,64143,642.741.400
04 nov. 2020135,50138,79133,51136,20136,203.635.900
03 nov. 2020127,96131,99125,59130,45130,452.937.200
02 nov. 2020123,23127,73121,57126,44126,443.837.800
30 oct. 2020130,51131,70119,71121,59121,595.602.900
29 oct. 2020138,29138,94128,13132,42132,427.810.900
28 oct. 2020143,30145,15138,92139,64139,644.827.600
27 oct. 2020141,48147,65141,29145,78145,784.580.200
26 oct. 2020137,49143,11136,20139,73139,733.256.200
23 oct. 2020136,16138,43134,13137,85137,852.099.700
22 oct. 2020133,90138,00132,85135,94135,943.332.300
21 oct. 2020144,62145,63132,69133,01133,015.555.000
20 oct. 2020147,54150,24144,51144,79144,792.548.600
19 oct. 2020148,75151,80146,36148,37148,372.326.000
16 oct. 2020151,98152,53147,15147,59147,591.764.200
15 oct. 2020145,38150,90143,45150,67150,672.209.400
14 oct. 2020153,80154,88147,66149,97149,973.181.500
13 oct. 2020148,19154,73147,61153,20153,203.357.400
12 oct. 2020149,00151,20146,55147,38147,383.279.300
09 oct. 2020140,70147,30140,07146,67146,673.358.800
08 oct. 2020145,00145,15139,16139,54139,543.202.000
07 oct. 2020136,63143,10136,45142,66142,663.804.200
06 oct. 2020137,00139,26134,10134,56134,563.046.500
05 oct. 2020132,69136,84130,70136,69136,692.738.300
02 oct. 2020127,49133,33127,27131,63131,633.783.100
01 oct. 2020124,10133,09123,25131,69131,695.745.100
30 sept. 2020123,19125,59120,14121,63121,632.524.500
29 sept. 2020123,61125,70121,26123,23123,232.618.000
28 sept. 2020120,37123,95119,19123,69123,693.456.500
25 sept. 2020113,70118,68113,01118,28118,282.572.600
24 sept. 2020112,55116,10109,52113,68113,684.339.000
23 sept. 2020119,29121,37114,05115,09115,094.063.600
22 sept. 2020118,00119,75112,60119,35119,354.759.900
21 sept. 2020110,43116,33109,79116,01116,014.219.500
18 sept. 2020110,68113,29109,11111,75111,7526.303.600
17 sept. 2020105,29109,23104,30109,23109,234.116.900
16 sept. 2020111,10112,65108,54108,80108,802.823.200
15 sept. 2020113,48114,00109,16111,00111,003.489.800
14 sept. 2020111,77115,00109,39112,55112,554.737.500
11 sept. 2020113,08116,59109,94110,77110,774.450.500
10 sept. 2020113,48118,00110,25110,57110,574.157.800
09 sept. 2020112,71114,89109,43112,71112,714.741.900
08 sept. 2020113,38118,20108,37110,56110,569.726.300
04 sept. 2020114,23116,82103,06112,04112,047.500.200
03 sept. 2020119,81121,16113,33116,20116,204.775.200
02 sept. 2020128,30129,94120,25124,37124,373.754.400
01 sept. 2020121,19126,05119,98125,05125,053.047.400
31 ago. 2020119,66120,58116,63119,70119,703.322.800
28 ago. 2020123,00123,32117,77119,66119,663.705.000
27 ago. 2020127,06127,61121,71122,37122,372.399.100
26 ago. 2020126,35128,68125,46126,91126,912.499.200
25 ago. 2020127,95129,63124,15125,48125,483.601.500
24 ago. 2020132,40133,89127,83128,74128,743.876.000
21 ago. 2020130,00133,08128,51130,37130,372.895.700
20 ago. 2020130,26131,51129,03130,09130,095.722.500
19 ago. 2020132,18133,76128,61131,13131,132.859.100
18 ago. 2020130,21135,35128,28133,01133,013.556.000
17 ago. 2020131,40131,85128,57129,72129,722.192.800
14 ago. 2020130,27130,99127,52129,26129,262.052.600
13 ago. 2020122,66131,72122,56128,73128,735.456.900
12 ago. 2020128,53128,93121,80122,05122,054.755.500
11 ago. 2020132,10132,51127,17127,50127,504.339.100
10 ago. 2020139,24141,41131,11134,72134,724.282.400
07 ago. 2020131,44137,78131,00135,06135,065.895.800
06 ago. 2020133,68138,95126,57130,66130,669.819.000
05 ago. 2020131,82136,29130,36135,52135,529.371.800
04 ago. 2020128,77130,08124,61129,80129,804.459.900
03 ago. 2020121,00127,17121,00126,62126,624.663.200
31 jul. 2020116,67118,48114,29118,38118,383.721.300
30 jul. 2020107,89112,79107,53112,38112,382.305.200
29 jul. 2020104,00109,06104,00108,69108,692.766.200
28 jul. 2020105,63105,68101,99102,45102,451.736.400
27 jul. 2020102,60106,78101,59105,95105,951.986.600
24 jul. 2020100,83102,7397,50101,59101,591.378.700
23 jul. 2020104,97106,77100,70102,46102,461.456.800
22 jul. 2020105,22106,32102,66104,23104,231.284.200
21 jul. 2020108,00108,71103,76104,65104,651.534.500
20 jul. 2020102,84107,13102,84106,69106,692.115.100
17 jul. 2020104,42105,49101,13102,71102,711.851.100
16 jul. 2020100,62103,9999,41103,34103,342.080.500
15 jul. 2020101,81103,2499,13101,97101,972.855.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...