Italia markets close in 3 hours 51 minutes

DoorDash, Inc. (DASH)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
217,66-3,70 (-1,67%)
Alla chiusura: 4:00PM EDT
219,78 +2,12 (0,97%)
Preborsa: 07:09AM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 2021221,35223,57215,82217,66217,662.169.000
21 set 2021222,33224,48217,50221,36221,363.250.500
20 set 2021219,24226,57217,32220,32220,323.654.300
17 set 2021223,03227,40220,00222,91222,9114.845.700
16 set 2021217,04225,45216,60221,50221,505.786.800
15 set 2021204,89211,48203,59209,85209,853.372.000
14 set 2021205,90211,70203,10203,33203,334.008.900
13 set 2021208,62212,14203,66208,64208,642.852.800
10 set 2021209,00214,25206,80210,37210,373.305.800
09 set 2021201,77210,14200,80207,74207,744.114.400
08 set 2021195,26203,64194,75200,92200,923.583.100
07 set 2021195,00199,50192,16197,12197,123.123.400
03 set 2021191,00194,12190,00193,46193,461.255.300
02 set 2021192,00193,50189,26191,72191,721.915.200
01 set 2021192,00194,80190,60191,80191,802.321.500
31 ago 2021192,49196,65189,87191,40191,405.344.700
30 ago 2021187,91193,83187,61192,70192,701.773.500
27 ago 2021186,89190,25186,05187,94187,941.695.600
26 ago 2021188,46194,65187,17191,00191,002.223.600
25 ago 2021185,45190,12184,55188,25188,251.914.300
24 ago 2021184,89189,53183,34187,45187,452.101.500
23 ago 2021177,36185,00173,57183,08183,082.939.000
20 ago 2021182,80187,23176,15184,08184,086.302.300
19 ago 2021182,62185,43178,24182,06182,066.448.900
18 ago 2021185,00194,25184,74191,63191,632.894.500
17 ago 2021184,55194,21183,61185,88185,883.447.200
16 ago 2021189,54192,77186,19187,67187,673.304.200
13 ago 2021181,00195,45177,15194,79194,796.912.800
12 ago 2021192,19192,49187,00188,21188,213.824.100
11 ago 2021190,51191,63187,02190,56190,562.609.100
10 ago 2021186,90194,25186,20190,16190,163.758.100
09 ago 2021182,80186,11180,11183,15183,151.264.100
06 ago 2021182,42183,39178,62181,56181,561.896.600
05 ago 2021178,37186,08177,84181,33181,332.130.500
04 ago 2021175,44180,42175,05178,52178,521.243.200
03 ago 2021177,01180,56175,54177,13177,131.218.900
02 ago 2021175,35179,53169,80177,63177,631.512.700
30 lug 2021175,81176,74173,13174,29174,291.623.900
29 lug 2021184,00185,33177,78178,06178,062.091.600
28 lug 2021182,12187,50181,29186,85186,852.123.800
27 lug 2021182,80184,00174,12179,99179,992.291.300
26 lug 2021186,21188,32182,64184,09184,09918.000
23 lug 2021181,95188,62180,39188,60188,602.911.100
22 lug 2021179,18184,29177,88182,78182,781.444.200
21 lug 2021177,69179,49175,68179,02179,021.771.400
20 lug 2021176,24180,00173,65177,56177,561.676.700
19 lug 2021163,32176,99163,15175,50175,502.512.100
16 lug 2021168,51169,83164,65167,36167,361.158.800
15 lug 2021167,83174,63164,16167,33167,331.702.000
14 lug 2021177,39178,31169,10169,33169,331.591.800
13 lug 2021177,00179,06175,16176,49176,49992.300
12 lug 2021182,21183,42175,99177,18177,181.157.500
09 lug 2021180,66181,65176,54180,23180,231.093.600
08 lug 2021174,98181,00174,37178,56178,561.783.400
07 lug 2021184,63185,85180,16185,15185,151.349.300
06 lug 2021183,16183,99178,22182,77182,771.957.700
02 lug 2021181,05184,70180,35182,91182,912.086.100
01 lug 2021179,36182,66177,15180,59180,592.570.500
30 giu 2021180,50183,79174,56178,33178,334.880.300
29 giu 2021177,25184,28175,07183,91183,913.571.700
28 giu 2021181,08181,25175,10175,60175,601.865.100
25 giu 2021176,03180,94174,09176,72176,727.038.500
24 giu 2021176,11180,95175,07175,30175,302.682.000
23 giu 2021176,64177,52169,41174,03174,032.747.600
22 giu 2021174,33178,99172,45178,98178,983.740.000
21 giu 2021167,50177,50163,53173,21173,216.461.800
18 giu 2021165,99174,59164,00167,33167,339.450.500
17 giu 2021159,21165,01158,58164,52164,524.158.200
16 giu 2021158,00164,00157,16161,46161,464.815.800
15 giu 2021158,00160,10155,30158,65158,652.588.000
14 giu 2021155,46160,10154,38158,83158,834.722.000
11 giu 2021145,65154,35145,04154,16154,164.386.100
10 giu 2021136,51145,26136,12144,85144,853.323.800
09 giu 2021137,59141,26135,66136,98136,983.055.200
08 giu 2021139,82142,91135,68136,76136,762.968.300
07 giu 2021146,47154,15134,12142,50142,509.575.700
04 giu 2021140,64147,13139,83143,80143,802.384.900
03 giu 2021149,89150,46138,31139,11139,112.980.500
02 giu 2021148,13153,20146,53149,83149,833.097.800
01 giu 2021152,20154,95147,34149,27149,272.208.500
28 mag 2021152,00154,22149,56150,28150,282.238.900
27 mag 2021142,30155,50140,17152,82152,825.996.600
26 mag 2021138,73145,23136,38141,86141,863.151.400
25 mag 2021140,11141,48135,68136,27136,272.812.600
24 mag 2021139,00143,42137,36140,46140,463.975.700
21 mag 2021136,77138,85135,44137,57137,573.250.200
20 mag 2021134,81138,02133,35137,00137,006.766.000
19 mag 2021130,36140,73130,01140,20140,205.588.700
18 mag 2021135,50143,85133,09138,56138,5610.724.400
17 mag 2021138,91140,69130,71133,79133,795.197.200
14 mag 2021125,00146,63123,57141,07141,0715.264.700
13 mag 2021114,05118,72110,13115,49115,496.869.500
12 mag 2021119,52120,17112,05112,99112,994.433.700
11 mag 2021115,46125,50114,69124,54124,542.724.200
10 mag 2021124,90125,09118,56120,45120,452.277.500
07 mag 2021126,49129,49122,55124,89124,891.887.500
06 mag 2021127,88131,11120,05122,77122,773.114.900
05 mag 2021134,00134,63124,93128,39128,392.786.400
04 mag 2021137,31138,03129,59135,22135,222.092.400
03 mag 2021142,85146,43139,53140,47140,471.412.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...