XNYS
Datos históricos de Etsy, Inc.
Etsy, Inc. · ETSY
$76.58
▼ -0.13 (-0.17%)
Última operación · 10/10/2026, 17:41:52 UTC
- Variación en el periodo
- +11.61%
- Máximo
- US$87.97
- 5 de agosto de 2026
- Mínimo
- US$44.00
- 18 de febrero de 2026
- Volumen medio diario
- 3.35 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 74.44 | 76.96 | 73.88 | 76.71 | +2.09% | 2.97 M |
| 8 oct 2026 | 70.85 | 75.45 | 70.85 | 75.14 | +5.11% | 2.92 M |
| 7 oct 2026 | 71.22 | 72.42 | 70.64 | 71.49 | +0.14% | 2.35 M |
| 6 oct 2026 | 70.88 | 73.05 | 70.51 | 71.39 | +0.71% | 2.96 M |
| 5 oct 2026 | 71.56 | 72.38 | 70.48 | 70.89 | −2.58% | 2.95 M |
| 2 oct 2026 | 73.50 | 73.82 | 72.02 | 72.77 | −0.10% | 1.98 M |
| 1 oct 2026 | 72.22 | 73.57 | 71.37 | 72.84 | +1.89% | 2.75 M |
| 30 sep 2026 | 69.99 | 73.23 | 69.53 | 71.49 | +3.19% | 3.72 M |
| 29 sep 2026 | 69.18 | 69.96 | 68.68 | 69.28 | +0.52% | 2.72 M |
| 28 sep 2026 | 67.90 | 69.55 | 66.21 | 68.92 | +0.70% | 2.63 M |
| 25 sep 2026 | 68.91 | 71.30 | 68.40 | 68.44 | −0.78% | 2.69 M |
| 24 sep 2026 | 72.70 | 73.39 | 67.59 | 68.98 | −6.40% | 4.84 M |
| 23 sep 2026 | 74.88 | 75.76 | 71.00 | 73.70 | −1.92% | 3.94 M |
| 22 sep 2026 | 75.98 | 75.98 | 72.57 | 75.14 | +2.26% | 4.23 M |
| 21 sep 2026 | 73.55 | 73.66 | 71.67 | 73.48 | +1.21% | 2.97 M |
| 18 sep 2026 | 72.75 | 73.50 | 72.27 | 72.60 | +0.36% | 6.53 M |
| 17 sep 2026 | 74.48 | 74.97 | 71.90 | 72.34 | −1.52% | 2.91 M |
| 16 sep 2026 | 74.01 | 74.10 | 72.42 | 73.46 | −0.73% | 2.49 M |
| 15 sep 2026 | 76.44 | 76.44 | 73.54 | 74.00 | −0.62% | 2.87 M |
| 14 sep 2026 | 72.76 | 75.10 | 72.05 | 74.46 | +2.34% | 2.65 M |
| 11 sep 2026 | 72.04 | 73.52 | 71.93 | 72.76 | +1.63% | 2.86 M |
| 10 sep 2026 | 70.84 | 72.29 | 70.03 | 71.59 | +0.56% | 2.88 M |
| 9 sep 2026 | 71.95 | 71.99 | 69.99 | 71.19 | −2.24% | 4.25 M |
| 8 sep 2026 | 76.08 | 76.27 | 71.44 | 72.82 | −4.82% | 4.92 M |
| 4 sep 2026 | 81.69 | 81.86 | 76.31 | 76.51 | −6.73% | 3.08 M |
| 3 sep 2026 | 83.93 | 86.00 | 81.53 | 82.03 | +0.38% | 2.63 M |
| 2 sep 2026 | 81.99 | 82.75 | 79.41 | 81.72 | −0.04% | 2.81 M |
| 1 sep 2026 | 81.00 | 82.79 | 80.43 | 81.75 | +0.52% | 2.17 M |
| 31 ago 2026 | 83.03 | 83.97 | 81.14 | 81.33 | −2.70% | 2.31 M |
| 28 ago 2026 | 83.68 | 84.98 | 83.09 | 83.59 | +0.78% | 1.55 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.