Etsy Inc (ETSY) Prix et données historiques

Etsy Inc
ETSY
(Nasdaq - US)
Fermé
51.97
+1.11 (+2.18%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
After Marché:52+0.03 (+0.06%)
Ouvert
51.11
Haut
52.18
Bas
50.64

Taux historiques Etsy Inc

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	52.19	50.62	51.19	51.99	1.56%
20 nov. 2024	51.80	50.06	50.60	50.86	0.51%
19 nov. 2024	50.58	48.75	49.54	50.41	1.76%
18 nov. 2024	51.09	49.67	49.81	50.56	1.51%
15 nov. 2024	51.33	49.20	50.92	49.63	-2.53%
14 nov. 2024	53.51	50.63	53.23	51.04	-4.11%
13 nov. 2024	55.68	52.91	54.14	53.43	-1.31%
12 nov. 2024	55.63	53.43	53.91	54.00	0.17%
11 nov. 2024	55.29	53.43	54.00	54.00	0.00%
8 nov. 2024	54.24	52.71	53.41	53.31	-0.19%
7 nov. 2024	53.81	52.74	52.87	53.41	1.02%
6 nov. 2024	54.53	52.45	54.00	53.08	-1.70%
5 nov. 2024	53.08	50.74	51.60	52.73	2.19%
4 nov. 2024	53.13	51.17	52.57	52.27	-0.57%
1 nov. 2024	53.34	50.34	50.98	52.77	3.51%
31 oct. 2024	55.48	50.85	52.46	51.44	-1.94%
30 oct. 2024	48.70	47.10	47.25	47.99	1.57%
29 oct. 2024	48.75	47.43	48.72	47.48	-2.55%
28 oct. 2024	50.06	48.72	49.31	48.77	-1.10%
25 oct. 2024	49.38	48.55	49.17	48.64	-1.08%
24 oct. 2024	50.46	48.60	49.58	48.63	-1.92%
23 oct. 2024	50.46	49.17	49.63	49.64	0.02%
22 oct. 2024	51.55	49.27	51.28	49.33	-3.80%

Plus haut:55.68

Plus bas:47.10

Moyenne:51.10

Différence:0.71

% Variation:1.38%

Vendeur de données: Xignite Logo

Actions