Italia markets open in 1 hour 9 minutes

DoorDash, Inc. (DASH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
80,60+7,57 (+10,37%)
Alla chiusura: 04:00PM EDT
80,60 0,00 (0,00%)
Dopo ore: 07:58PM EDT
Periodo di tempo:
11 ago 2021 - 11 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 ago 202276,2481,3075,7680,6080,608.829.900
09 ago 202274,4074,5170,4673,0373,036.710.000
08 ago 202281,0483,8674,8775,5475,548.730.800
05 ago 202284,1687,0079,5080,2980,2918.303.200
04 ago 202280,9582,3978,9081,3681,3610.185.500
03 ago 202277,0080,0076,6879,5079,507.598.700
02 ago 202274,3277,6474,0975,7475,747.062.900
01 ago 202268,4072,3166,7172,0372,034.976.400
29 lug 202268,6270,5368,0269,7569,754.291.900
28 lug 202271,0071,7266,6370,0770,075.753.700
27 lug 202270,7671,9968,4571,4271,423.458.900
26 lug 202270,0170,2767,1368,7068,703.495.600
25 lug 202273,1273,2370,3571,7671,762.845.900
22 lug 202279,0179,3772,0573,4573,455.978.000
21 lug 202276,4077,8173,8877,6177,615.054.000
20 lug 202275,0578,2072,2177,1777,174.617.300
19 lug 202274,0075,1172,3573,7473,743.212.300
18 lug 202271,7875,8071,7472,4472,444.701.100
15 lug 202271,4071,5067,6870,1070,103.612.900
14 lug 202271,2471,6868,3469,3369,334.480.300
13 lug 202268,3574,2068,0171,7471,743.848.100
12 lug 202272,0873,9270,4071,1371,132.947.600
11 lug 202274,1974,5970,7471,3271,323.599.100
08 lug 202274,2077,4272,5674,9674,964.919.500
07 lug 202269,3376,0068,1876,0076,006.479.600
06 lug 202267,7970,0066,8469,3669,3614.984.000
05 lug 202266,2275,0665,6974,9074,906.564.100
01 lug 202265,0569,3365,0567,9567,954.232.500
30 giu 202266,3266,7160,5264,1764,175.383.300
29 giu 202266,0768,0764,5867,4267,422.906.000
28 giu 202271,2473,0567,1867,4567,453.409.600
27 giu 202274,2574,6470,0771,2071,203.443.900
24 giu 202272,0074,8870,7674,1174,119.847.500
23 giu 202266,1270,6465,0470,2770,274.250.600
22 giu 202262,0066,8061,6465,1565,155.852.200
21 giu 202262,8266,0362,8163,0763,074.531.500
17 giu 202258,1062,8058,1061,6961,697.726.900
16 giu 202259,8260,5056,6758,3858,386.051.900
15 giu 202259,2464,7159,2463,6263,626.286.500
14 giu 202258,7060,2957,3158,4658,464.937.700
13 giu 202258,5760,2257,9658,3858,385.614.400
10 giu 202266,2866,7561,2362,1862,186.763.700
09 giu 202272,0572,4768,2468,6568,655.551.000
08 giu 202270,0074,7469,2573,7973,796.005.100
07 giu 202268,5070,2267,7269,9369,934.130.600
06 giu 202270,6071,6367,8069,9569,955.235.400
03 giu 202268,9071,1166,6568,0468,045.568.500
02 giu 202270,2073,0867,7472,9772,978.603.700
01 giu 202277,2077,4469,7071,9571,958.704.900
31 mag 202278,8081,4475,5076,9176,918.812.300
27 mag 202275,6079,1175,3378,0978,094.755.100
26 mag 202268,5175,0068,2173,6973,695.184.300
25 mag 202261,3669,4961,3668,4868,485.307.800
24 mag 202267,3067,5060,9062,6662,665.180.400
23 mag 202265,0067,9663,1567,8167,814.384.900
20 mag 202269,2169,9860,6366,2366,238.879.100
19 mag 202264,0069,0061,2266,9566,957.103.000
18 mag 202267,1068,4563,0063,6363,634.192.800
17 mag 202269,0271,1767,4369,3869,386.888.200
16 mag 202271,5073,5565,5865,7965,796.334.700
13 mag 202270,2876,5068,4673,7173,719.432.100
12 mag 202258,8870,8457,6065,5965,5912.163.700
11 mag 202266,2369,0858,3959,5159,519.039.300
10 mag 202267,4669,9462,0368,5368,539.452.600
09 mag 202269,0271,7063,3264,1864,1810.907.000
06 mag 202272,5677,0063,1172,1172,1119.772.400
05 mag 202278,1278,4370,0473,1573,1511.392.600
04 mag 202276,4082,2770,5081,6481,649.944.900
03 mag 202281,3983,4678,8479,1879,183.959.100
02 mag 202281,6285,3778,7982,2682,264.814.800
29 apr 202284,6389,7381,2781,4381,433.151.500
28 apr 202284,9588,4582,6987,3987,394.835.100
27 apr 202284,4787,8581,3482,2282,223.383.900
26 apr 202290,7991,4383,5884,2684,267.282.000
25 apr 202288,0093,1787,0291,2591,257.969.600
22 apr 202291,4995,5088,6989,0089,005.625.000
21 apr 2022101,86103,5091,1691,9591,955.474.700
20 apr 2022107,65107,6599,05100,14100,144.398.100
19 apr 2022103,10108,49101,00106,51106,512.861.500
18 apr 2022106,46108,0099,22103,10103,103.513.400
14 apr 2022109,91112,48107,82109,31109,312.150.300
13 apr 2022103,86112,14102,83110,76110,762.747.900
12 apr 2022107,74112,75103,78104,42104,422.898.200
11 apr 2022104,22105,86101,54104,72104,724.887.000
08 apr 2022109,00111,88105,31106,42106,423.239.100
07 apr 2022112,65116,18107,28110,91110,914.238.100
06 apr 2022115,19115,19106,59113,60113,603.922.700
05 apr 2022127,65127,96115,70118,20118,204.735.000
04 apr 2022122,56130,20121,96127,21127,213.646.600
01 apr 2022118,80121,97117,25120,90120,902.627.100
31 mar 2022117,73120,32115,26117,19117,193.022.100
30 mar 2022122,30129,24113,40118,23118,237.445.900
29 mar 2022116,85125,11115,46123,55123,555.660.300
28 mar 2022106,66115,11104,86114,43114,433.364.500
25 mar 2022113,94114,04104,17105,29105,295.739.100
24 mar 2022114,49115,66108,59114,88114,882.935.300
23 mar 2022108,00116,81107,16114,34114,343.635.200
22 mar 2022105,92112,82105,19111,25111,253.806.800
21 mar 2022103,24108,40102,37107,10107,105.779.200
18 mar 202297,15107,5696,88107,29107,297.925.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...