Premium
Etsy Inc (1ETSY)
BIT
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -0.9765869538 | 39.935 | 41.835 | 39.545 | 2 | 41.835 | DE |
| 4 | 0.08 | 0.202711263145 | 39.465 | 41.835 | 38.01 | 26 | 39.11083333 | DE |
| 12 | -13.295 | -25.1608629826 | 52.84 | 55.58 | 38.01 | 41 | 47.26644205 | DE |
| 26 | -6.4 | -13.9296985526 | 45.945 | 56.54 | 38.01 | 42 | 48.49784831 | DE |
| 52 | -17.165 | -30.2680303297 | 56.71 | 61.75 | 38.01 | 67 | 50.77568135 | DE |
| 156 | -27.105 | -40.6676669167 | 66.65 | 79.05 | 38.01 | 67 | 56.23170063 | DE |
| 260 | -27.105 | -40.6676669167 | 66.65 | 79.05 | 38.01 | 67 | 56.23170063 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745596500 | 39.545 | -0.1 | -0.24 | 39.545 | 39.545 | 39.545 | 5 |
| 1745510100 | 39.64 | -2.2 | -5.25 | 39.64 | 39.64 | 39.64 | 0 |
| 1745423700 | 41.835 | 1.9 | 4.76 | 41.835 | 41.835 | 41.835 | 5 |
| 1745337300 | 39.935 | 1.61 | 4.20 | 39.935 | 39.935 | 39.935 | 0 |
| 1744905300 | 38.325 | 0.32 | 0.83 | 38.325 | 38.325 | 38.325 | 0 |
| 1744818900 | 38.01 | -0.27 | -0.71 | 38.01 | 38.01 | 38.01 | 0 |
| 1744732500 | 38.28 | -0.34 | -0.87 | 38.28 | 38.28 | 38.28 | 0 |
| 1744646100 | 38.615 | -0.63 | -1.61 | 38.615 | 38.615 | 38.615 | 64 |
| 1744386900 | 39.245 | 0 | 0.00 | 39.245 | 39.245 | 39.245 | 0 |
| 1744300500 | 39.245 | 0 | 0.00 | 39.245 | 39.245 | 39.245 | 0 |
| 1744214100 | 39.245 | 0 | 0.00 | 39.245 | 39.245 | 39.245 | 0 |
| 1744127700 | 39.245 | 0 | 0.00 | 39.245 | 39.245 | 39.245 | 0 |
| 1744041300 | 39.245 | -2.38 | -5.71 | 39.465 | 39.465 | 39.245 | 135 |
| 1743785700 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1743699300 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1743612900 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1743526500 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1743440100 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1743180900 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1743094500 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1743008100 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1742921700 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1742835300 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1742576100 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1742489700 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1742403300 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1742316900 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1742230500 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1741971300 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1741884900 | 41.62 | 0 | 0.00 | 41.62 | 41.62 | 41.62 | 0 |
| 1741798500 | 41.62 | -1.62 | -3.75 | 43.2 | 43.2 | 41.62 | 70 |
| 1741712100 | 43.24 | 0 | 0.00 | 43.24 | 43.24 | 43.24 | 0 |
| 1741625700 | 43.24 | 0 | 0.00 | 43.24 | 43.24 | 43.24 | 0 |
| 1741366500 | 43.24 | -2.42 | -5.29 | 43.24 | 43.24 | 43.24 | 10 |
| 1741280100 | 45.655 | -5.7 | -11.09 | 45.655 | 45.655 | 45.655 | 50 |
| 1741193700 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1741107300 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1741020900 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1740761700 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1740675300 | 51.35 | 0 | 0.00 | 51.35 | 51.35 | 51.35 | 0 |
| 1740588900 | 51.35 | 2.3 | 4.68 | 51.35 | 51.35 | 51.35 | 1 |
| 1740502500 | 49.055 | 0 | 0.00 | 49.055 | 49.055 | 49.055 | 0 |
| 1740416100 | 49.055 | -0.65 | -1.30 | 49.055 | 49.055 | 49.055 | 50 |
| 1740156900 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1740070500 | 49.7 | 0 | 0.00 | 49.7 | 49.7 | 49.7 | 0 |
| 1739984100 | 49.7 | -4.42 | -8.17 | 55.5 | 55.5 | 49.7 | 80 |
| 1739897700 | 54.12 | -0.13 | -0.24 | 55.58 | 55.58 | 54.12 | 89 |
| 1739811300 | 54.25 | 0.85 | 1.59 | 55.37 | 55.37 | 54.25 | 160 |
| 1739552100 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739465700 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739379300 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739292900 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1739206500 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1738947300 | 53.4 | 0 | 0.00 | 53.4 | 53.4 | 53.4 | 0 |
| 1738860900 | 53.4 | 0.93 | 1.77 | 53.4 | 53.4 | 53.4 | 20 |
| 1738774500 | 52.47 | 0 | 0.00 | 52.47 | 52.47 | 52.47 | 0 |
| 1738688100 | 52.47 | 0 | 0.00 | 52.47 | 52.47 | 52.47 | 0 |
| 1738601700 | 52.47 | -1.3 | -2.42 | 52.84 | 52.84 | 52.47 | 8 |
| 1738342500 | 53.77 | 0 | 0.00 | 53.77 | 53.77 | 53.77 | 0 |
| 1738256100 | 53.77 | 2.86 | 5.62 | 53.77 | 53.77 | 53.77 | 4 |
| 1738169700 | 50.91 | 0 | 0.00 | 50.91 | 50.91 | 50.91 | 0 |
| 1738083300 | 50.91 | -0.09 | -0.18 | 50.91 | 50.91 | 50.91 | 4 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
