Italia markets close in 8 hours

DigitalOcean Holdings, Inc. (DOCN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
34,75+0,88 (+2,60%)
Alla chiusura: 04:00PM EDT
34,16 -0,59 (-1,70%)
Dopo ore: 06:16PM EDT
Periodo di tempo:
01 lug 2023 - 01 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 giu 202434,0034,9433,9134,7534,751.939.000
27 giu 202433,3834,1333,1633,8733,87817.300
26 giu 202432,1533,4632,0333,2933,29789.400
25 giu 202432,5832,8932,0232,2632,26981.500
24 giu 202433,6333,7432,5532,5632,56989.300
21 giu 202433,0534,3232,6733,8633,862.230.000
20 giu 202434,9734,9733,7433,7733,771.077.200
18 giu 202435,4536,1234,7434,7534,751.477.800
17 giu 202434,8335,8134,5835,6135,61957.500
14 giu 202435,6635,8334,8635,0335,031.306.800
13 giu 202438,8238,9536,1436,3636,361.700.100
12 giu 202438,3639,6538,2338,8138,811.295.900
11 giu 202436,4437,5336,1237,4737,471.196.600
10 giu 202437,1137,3236,3136,7036,70884.100
07 giu 202437,4837,8537,1037,3537,35815.200
06 giu 202437,3138,0737,3137,9637,96742.300
05 giu 202437,1337,7036,7137,5137,51697.400
04 giu 202436,3337,1636,1036,8236,82852.500
03 giu 202437,1737,2836,0236,6336,631.272.700
31 mag 202436,9337,2036,1637,0537,051.252.700
30 mag 202436,3136,9336,0336,8036,801.233.500
29 mag 202436,6937,1235,5036,5036,501.487.300
28 mag 202436,6537,4236,1537,3337,331.146.500
24 mag 202436,6337,0036,1336,1936,19499.500
23 mag 202438,1638,2536,2036,3636,36979.500
22 mag 202438,2238,5537,4337,7737,77750.400
21 mag 202437,5838,7937,4138,7638,76923.100
20 mag 202437,4037,9437,0137,7837,78919.700
17 mag 202437,4237,4836,6537,0037,001.285.400
16 mag 202438,7438,7737,0737,3237,321.429.300
15 mag 202440,2840,2838,7238,7738,771.520.100
14 mag 202438,1540,2938,0439,4039,402.706.400
13 mag 202436,5137,7134,9937,6737,672.810.000
10 mag 202433,8135,9833,5035,9135,914.144.300
09 mag 202433,6533,6832,4432,5832,582.213.200
08 mag 202434,0034,8333,6433,6733,671.786.300
07 mag 202434,8335,2534,4834,8334,831.415.900
06 mag 202434,8135,1734,3034,8534,8512.506.800
03 mag 202436,0036,4533,9434,2434,241.878.800
02 mag 202435,8836,0034,3435,3435,342.179.300
01 mag 202435,6836,5934,8335,5335,533.930.000
30 apr 202433,6834,0132,7732,8632,86999.500
29 apr 202433,8134,1933,5134,0434,04698.100
26 apr 202432,8633,8232,5833,5133,51826.700
25 apr 202432,0232,4531,4232,4432,44908.900
24 apr 202433,0233,4232,5733,0233,02599.300
23 apr 202432,3633,0031,8132,7132,71913.500
22 apr 202432,4732,9031,7732,4532,45859.100
19 apr 202432,8133,2832,2132,4332,431.141.700
18 apr 202433,2333,8532,8032,9332,93742.600
17 apr 202433,7734,2033,0833,2333,23753.000
16 apr 202433,8633,8632,9633,4133,41862.700
15 apr 202435,0835,5133,6834,1334,13634.100
12 apr 202435,8636,1834,7235,1135,11686.300
11 apr 202436,2837,1136,0436,4836,48675.700
10 apr 202435,9836,3935,5035,9235,92694.000
09 apr 202437,4037,6936,7637,2037,20889.500
08 apr 202437,7037,8637,1037,4837,48631.300
05 apr 202436,6337,6436,6337,3237,32814.100
04 apr 202437,1438,0736,6036,7736,77776.800
03 apr 202436,6637,8236,6136,7436,74580.700
02 apr 202437,2637,2836,4637,2237,22951.600
01 apr 202438,1338,5937,7538,1738,17608.400
28 mar 202439,0339,6438,1638,1838,18700.900
27 mar 202439,2939,6738,2539,0839,08684.700
26 mar 202439,2739,4838,5438,8738,87670.200
25 mar 202439,2239,5838,6538,7538,75711.600
22 mar 202439,7740,2239,0539,3039,30561.200
21 mar 202440,0041,1439,8139,8339,83986.500
20 mar 202439,0939,7938,6939,2739,27867.900
19 mar 202439,9640,6039,1539,2639,26783.700
18 mar 202439,1241,0238,3440,5740,571.016.300
15 mar 202438,6539,3538,5039,1239,121.948.500
14 mar 202440,6540,8838,7939,0439,04814.600
13 mar 202440,1641,5840,1640,5940,59790.400
12 mar 202440,2041,1339,7240,4340,43803.000
11 mar 202439,2140,6339,2140,1340,13931.100
08 mar 202438,8640,6538,6839,3239,32972.500
07 mar 202439,3640,2438,4238,5938,591.217.400
06 mar 202438,8039,7437,9739,1139,111.104.900
05 mar 202438,1838,2536,7137,4837,481.233.900
04 mar 202438,4539,0237,2738,7138,711.337.000
01 mar 202438,0938,9037,3038,4038,40876.100
29 feb 202437,7238,6237,2737,9237,921.157.900
28 feb 202437,0737,4936,8537,3137,31782.100
27 feb 202436,5538,4336,3537,5437,541.328.800
26 feb 202437,2337,3236,0436,1936,191.941.400
23 feb 202439,0539,5837,1537,5137,511.444.000
22 feb 202438,5039,6836,7038,9638,962.472.300
21 feb 202435,6436,5035,2435,8535,852.350.600
20 feb 202438,5039,2236,3837,0037,002.883.500
16 feb 202440,3641,0739,8340,3040,301.240.400
15 feb 202439,7040,9639,0440,8840,881.440.600
14 feb 202438,5339,7837,7039,5239,52870.900
13 feb 202437,2039,1037,0637,8737,871.890.000
12 feb 202439,0040,5738,8639,4339,431.205.600
09 feb 202437,6940,7037,5139,4239,422.304.300
08 feb 202435,3436,8835,0136,7436,74823.900
07 feb 202434,8336,3133,8235,5235,52904.300
06 feb 202434,3735,3834,3734,7034,70828.400
*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...