Premium
Etsy Inc (ETSY)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.94 | -3.45257163196 | 56.19 | 57.56 | 53.87 | 2721348 | 54.87000268 | CS |
| 4 | 1.93 | 3.68883792049 | 52.32 | 57.56 | 51.06 | 2680338 | 53.84483724 | CS |
| 12 | 3.27 | 6.41428010985 | 50.98 | 63.06 | 48.75 | 3336269 | 55.31443191 | CS |
| 26 | -0.51 | -0.931336742148 | 54.76 | 63.06 | 47.18 | 3715069 | 53.91282144 | CS |
| 52 | -20.35 | -27.2788203753 | 74.6 | 80.3 | 47.18 | 3616473 | 59.3309926 | CS |
| 156 | -79.51 | -59.442284689 | 133.76 | 163.84 | 47.18 | 3687742 | 84.74091833 | CS |
| 260 | 4.9 | 9.92907801418 | 49.35 | 307.75 | 29.95 | 3539390 | 108.62691735 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 54.4 | -1.06 | -1.91 | 55.59 | 55.75 | 54.27 | 2184315 |
| 1738884900 | 55.46 | 0.2 | 0.36 | 55.51 | 56.5 | 55.3 | 1776251 |
| 1738798500 | 55.26 | 1.3 | 2.41 | 54.47 | 56.34 | 54 | 2775106 |
| 1738712100 | 53.96 | -0.85 | -1.55 | 54.34 | 55.1 | 53.87 | 2105999 |
| 1738625700 | 54.81 | -0.1 | -0.18 | 57 | 57.56 | 53.97 | 4917592 |
| 1738366500 | 54.91 | -1.15 | -2.05 | 56.19 | 56.47 | 54.6625 | 2031791 |
| 1738280100 | 56.06 | 1.01 | 1.83 | 55.51 | 56.36 | 55.385 | 1967054 |
| 1738193700 | 55.05 | -0.74 | -1.33 | 55.34 | 55.77 | 54.05 | 1751570 |
| 1738107300 | 55.79 | 2.34 | 4.38 | 53.63 | 56.75 | 53.63 | 3470352 |
| 1738020900 | 53.45 | 1.22 | 2.34 | 52.23 | 55.15 | 52.1064 | 4155095 |
| 1737761700 | 52.23 | -0.02 | -0.04 | 53.1 | 53.5 | 51.76 | 2451889 |
| 1737675300 | 52.25 | 0 | 0.00 | 52.25 | 52.25 | 52.25 | 0 |
| 1737588900 | 52.25 | 0.2 | 0.38 | 51.72 | 52.79 | 51.72 | 1940136 |
| 1737502500 | 52.05 | -1.07 | -2.01 | 53.76 | 53.9334 | 51.06 | 3807108 |
| 1737156900 | 53.12 | 0.4 | 0.76 | 53.31 | 53.44 | 52.205 | 2831519 |
| 1737070500 | 52.72 | -0.55 | -1.03 | 53.06 | 53.4 | 51.64 | 2240626 |
| 1736984100 | 53.27 | -0.14 | -0.26 | 54.91 | 54.9969 | 53.16 | 2369425 |
| 1736897700 | 53.41 | -0.04 | -0.07 | 53.5 | 53.6 | 52.12 | 2266443 |
| 1736811300 | 53.45 | 0.88 | 1.67 | 52.62 | 53.76 | 51.88 | 2441785 |
| 1736552100 | 52.57 | -0.85 | -1.59 | 52.32 | 53.4 | 51.79 | 2946334 |
| 1736379300 | 53.42 | -0.56 | -1.04 | 53.81 | 54.14 | 52 | 3254476 |
| 1736292900 | 53.98 | -2.63 | -4.65 | 56.645 | 56.525 | 53.2 | 3508785 |
| 1736206500 | 56.61 | 2.71 | 5.03 | 54.78 | 57.31 | 54.51 | 3972334 |
| 1735947300 | 53.9 | 0.79 | 1.49 | 53.25 | 54.02 | 52.2586 | 2279393 |
| 1735860900 | 53.11 | 0.22 | 0.42 | 53.66 | 54.65 | 52.96 | 3081397 |
| 1735688100 | 52.89 | -0.94 | -1.75 | 54.19 | 55.38 | 52.82 | 3912237 |
| 1735601700 | 53.83 | 1.12 | 2.12 | 52.3 | 53.99 | 51.6 | 3109390 |
| 1735342500 | 52.71 | -1.13 | -2.10 | 53.43 | 53.91 | 52.355 | 2575335 |
| 1735256100 | 53.84 | -1.29 | -2.34 | 54.64 | 55.16 | 53.7814 | 2706491 |
| 1735077840 | 55.13 | -0.31 | -0.56 | 55.35 | 55.42 | 54.65 | 1318281 |
| 1734996900 | 55.44 | -1.37 | -2.41 | 56.97 | 57.66 | 55.1 | 2980032 |
| 1734737700 | 56.81 | -0.33 | -0.58 | 56.53 | 57.56 | 55.31 | 12521210 |
| 1734651300 | 57.14 | 0.5 | 0.88 | 57.21 | 58.16 | 55.685 | 5125072 |
| 1734564900 | 56.64 | -4.33 | -7.10 | 60.91 | 61.26 | 56.11 | 6212919 |
| 1734478500 | 60.97 | -0.64 | -1.04 | 61.61 | 62.54 | 60.505 | 4418478 |
| 1734392100 | 61.61 | 2.63 | 4.46 | 58.16 | 63.06 | 58.16 | 7659673 |
| 1734132900 | 58.98 | 0.4 | 0.68 | 58.6 | 59.3 | 57.96 | 2822376 |
| 1734046500 | 58.58 | -0.41 | -0.70 | 58.89 | 59.525 | 58.15 | 2154265 |
| 1733960100 | 58.99 | 0.23 | 0.39 | 58.76 | 60.01 | 58.51 | 3222236 |
| 1733873700 | 58.76 | 0.01 | 0.02 | 58.52 | 58.99 | 57.53 | 2564710 |
| 1733787300 | 58.75 | 1.45 | 2.53 | 57.64 | 60.44 | 57.44 | 3377833 |
| 1733528100 | 57.3 | 0.09 | 0.16 | 57.76 | 58.665 | 57.14 | 2618435 |
| 1733441700 | 57.21 | -1.85 | -3.13 | 59.5 | 60.52 | 57.1101 | 3314307 |
| 1733355300 | 59.06 | 1.83 | 3.20 | 57.7 | 59.99 | 57.52 | 4356902 |
| 1733268900 | 57.23 | 1.77 | 3.19 | 55.07 | 57.83 | 55.07 | 4191524 |
| 1733182500 | 55.46 | 0.6 | 1.09 | 54.52 | 55.49 | 53.8001 | 2894733 |
| 1732917840 | 54.86 | 0.55 | 1.01 | 54.24 | 55.57 | 54.24 | 1406590 |
| 1732750500 | 54.31 | -0.47 | -0.86 | 54.85 | 55.97 | 54.24 | 2488234 |
| 1732664100 | 54.78 | -0.9 | -1.62 | 54.8 | 55.3162 | 54.06 | 4570297 |
| 1732577700 | 55.68 | 3.38 | 6.46 | 53 | 56.73 | 52.87 | 7664401 |
| 1732318500 | 52.3 | 0.31 | 0.60 | 52.4 | 52.89 | 51.61 | 2377697 |
| 1732232100 | 51.99 | 1.13 | 2.22 | 51.19 | 52.19 | 50.62 | 2337241 |
| 1732145700 | 50.86 | 0.45 | 0.89 | 50.6 | 51.8 | 50.0619 | 2233526 |
| 1732059300 | 50.41 | -0.15 | -0.30 | 49.54 | 50.58 | 48.75 | 3337804 |
| 1731972900 | 50.56 | 0.93 | 1.87 | 49.81 | 51.09 | 49.67 | 3086252 |
| 1731713700 | 49.63 | -1.41 | -2.76 | 50.98 | 51.33 | 49.195 | 3216167 |
| 1731627300 | 51.04 | -2.39 | -4.47 | 53.229 | 53.505 | 50.63 | 3248181 |
| 1731540900 | 53.43 | -0.57 | -1.06 | 54.14 | 55.5 | 52.99 | 3993522 |
| 1731454500 | 54 | 0 | 0.00 | 53.91 | 55.63 | 53.43 | 4192717 |
| 1731368100 | 54 | 0.69 | 1.29 | 53.86 | 55.29 | 53.43 | 4755195 |
| 1731108900 | 53.31 | -0.1 | -0.19 | 53.41 | 54.24 | 52.71 | 3611348 |
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
