La bourse est fermée

Etsy, Inc. (ETSY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
59,32-10,42 (-14,94 %)
À partir de 01:45PM EDT. Marché ouvert.
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 202458,6360,9656,6059,3259,3213 945 911
01 mai 202468,6371,7268,6369,7469,746 040 500
30 avr. 202468,0969,5068,0968,6768,672 718 600
29 avr. 202467,6569,2967,5868,8868,883 167 500
26 avr. 202467,3568,2967,1167,4367,432 072 500
25 avr. 202465,9067,5265,6067,2067,202 174 800
24 avr. 202467,6668,4965,6466,8766,872 640 900
23 avr. 202466,6069,0466,4268,3568,352 488 200
22 avr. 202466,5967,1365,2066,4566,452 716 900
19 avr. 202468,1968,1966,6566,7666,762 218 600
18 avr. 202465,3567,4665,2867,3467,343 370 600
17 avr. 202468,5069,3566,1467,4967,492 530 900
16 avr. 202466,4569,6966,1568,3668,363 630 800
15 avr. 202466,9269,0666,4266,7366,733 001 400
12 avr. 202468,3468,3466,6667,0567,051 768 000
11 avr. 202468,2268,5866,9868,4168,411 939 600
10 avr. 202467,0568,0866,2567,6967,692 556 200
09 avr. 202466,2068,7265,5868,6768,672 997 900
08 avr. 202465,6667,3265,2566,1066,102 680 100
05 avr. 202464,8965,5064,4364,9864,982 592 900
04 avr. 202466,2468,3765,4065,5665,563 890 600
03 avr. 202464,6865,8664,3965,1565,152 420 500
02 avr. 202464,9065,4564,3865,1865,182 615 700
01 avr. 202468,1168,7065,2665,9065,902 957 400
28 mars 202468,2169,6467,7968,7268,722 244 400
27 mars 202466,5668,1366,1767,9967,992 388 000
26 mars 202466,2566,9065,6865,8065,801 868 000
25 mars 202467,8868,0665,6965,7565,752 702 500
22 mars 202467,6368,8167,5067,8267,821 798 900
21 mars 202469,1370,1767,6268,1168,112 763 000
20 mars 202466,1369,2366,0368,5168,514 486 700
19 mars 202468,4971,5066,6166,8466,844 947 000
18 mars 202466,6467,4565,9766,0766,072 623 100
15 mars 202467,0067,9565,8866,2666,267 880 200
14 mars 202469,8969,8967,1567,4267,424 325 300
13 mars 202471,2872,0569,4969,7669,762 790 700
12 mars 202472,8973,2570,7871,4271,422 663 800
11 mars 202471,6273,4871,3572,9272,923 348 900
08 mars 202468,7172,9668,6272,3172,315 710 800
07 mars 202468,9569,7368,2268,4068,402 632 600
06 mars 202469,6569,9368,2868,6168,612 759 300
05 mars 202467,4069,7266,8768,5568,554 374 500
04 mars 202469,6569,9967,6767,7167,713 566 300
01 mars 202471,4471,6969,6969,8169,812 881 800
29 févr. 202470,9972,4470,3871,6971,693 012 600
28 févr. 202471,8072,6870,6971,0071,002 063 300
27 févr. 202472,4772,8771,1072,0872,084 150 800
26 févr. 202473,9874,4671,9171,9671,964 260 200
23 févr. 202470,5074,8269,4673,9873,987 996 100
22 févr. 202473,4773,4969,8970,6270,6210 556 500
21 févr. 202474,5078,6574,0477,1377,136 424 600
20 févr. 202475,2776,7774,7575,8775,875 065 800
16 févr. 202476,6277,5875,5076,5776,572 380 600
15 févr. 202477,4878,0776,4277,7677,762 210 300
14 févr. 202475,3876,3574,2276,1976,192 605 200
13 févr. 202474,5675,9073,0274,3974,394 247 400
12 févr. 202478,2180,3077,3178,8578,853 548 100
09 févr. 202473,7278,7873,5678,0978,094 244 000
08 févr. 202473,1074,6872,9374,4974,492 099 800
07 févr. 202474,6074,7872,6473,2673,262 418 900
06 févr. 202474,6175,1773,2774,8574,852 295 100
05 févr. 202474,8376,1472,8674,8274,823 190 300
02 févr. 202472,2276,6770,8875,7075,707 350 200
01 févr. 202473,0076,0071,3872,6272,6213 694 200
31 janv. 202469,3069,3766,3366,5666,562 815 700
30 janv. 202470,3471,3869,3369,7269,721 850 900
29 janv. 202469,6271,7968,3470,8270,823 054 700
26 janv. 202469,9170,4468,8869,5369,533 459 800
25 janv. 202468,8469,5866,9469,5669,562 599 600
24 janv. 202470,9671,0068,1568,3268,322 786 100
23 janv. 202471,9472,2370,1870,2270,221 888 800
22 janv. 202471,0073,3569,9070,8270,823 106 500
19 janv. 202471,0071,8469,1870,6670,663 593 600
18 janv. 202469,0970,6168,0769,2269,224 389 000
17 janv. 202466,7268,3765,8868,3268,324 742 400
16 janv. 202469,6670,1467,4767,8667,868 600 300
12 janv. 202473,3073,3669,9970,3470,343 731 300
11 janv. 202474,6274,7271,2273,0473,044 081 100
10 janv. 202475,4776,0974,2274,7274,723 459 400
09 janv. 202477,0078,1976,2976,8176,813 012 900
08 janv. 202476,0078,1375,2577,7677,763 947 200
05 janv. 202476,0076,9775,2975,6475,643 918 800
04 janv. 202477,4477,7575,2276,2976,295 823 200
03 janv. 202480,0080,0776,5879,1379,136 421 700
02 janv. 202480,2882,8479,7081,0881,083 799 200
29 déc. 202381,5782,6580,7281,0581,052 395 600
28 déc. 202381,7582,4880,5681,9281,922 121 700
27 déc. 202382,5983,3180,9782,3982,392 324 500
26 déc. 202385,0085,2282,4482,5982,592 356 300
22 déc. 202384,9886,2984,7884,9584,951 907 400
21 déc. 202385,1886,2683,8785,2485,242 663 500
20 déc. 202387,0087,2083,3883,5983,594 466 800
19 déc. 202385,0989,5884,9187,0387,036 162 500
18 déc. 202380,8485,5980,8484,4684,467 656 700
15 déc. 202384,3885,6080,0980,6880,6810 173 800
14 déc. 202385,0085,3080,9883,2683,266 851 600
13 déc. 202386,0286,9378,5483,9783,9713 576 300
12 déc. 202384,3086,5584,0585,8285,823 636 100
11 déc. 202379,5786,1079,5784,6984,696 825 700
08 déc. 202378,9781,2478,9180,0880,084 548 000
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...