Italia Markets close in 5 hrs 55 mins

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
56,71+0,87 (+1,56%)
Alla chiusura: 04:00PM EDT
56,86 +0,15 (+0,26%)
Preborsa: 04:58AM EDT
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024------
23 apr 202456,0257,4455,7356,7156,711.573.200
22 apr 202455,8856,0554,6455,8455,841.644.000
19 apr 202456,7756,7955,5255,7055,702.196.900
18 apr 202458,3058,3356,9257,0457,041.205.600
17 apr 202458,0058,5757,1258,0658,061.185.800
16 apr 202455,8858,0055,8857,7457,741.384.300
15 apr 202458,8758,8856,3756,6756,671.985.900
12 apr 202460,0461,4758,7758,9058,902.377.400
11 apr 202459,1059,7158,5959,4859,481.128.500
10 apr 202458,9759,6058,2459,2559,251.266.000
09 apr 202459,6860,3659,6060,1460,141.616.300
08 apr 202459,3160,3559,1859,6659,661.331.900
05 apr 202458,5059,5758,2659,4759,471.355.100
04 apr 202461,1061,3558,5858,8058,802.054.600
03 apr 202458,1060,5958,0660,5560,552.206.100
02 apr 202457,6358,7656,8358,5958,591.762.900
01 apr 202459,3259,7158,2258,2358,231.535.900
28 mar 202459,5960,0959,4059,5559,551.425.500
27 mar 202458,5259,2957,9959,2759,271.353.800
26 mar 202459,0060,4857,9558,0058,002.746.100
25 mar 202457,9158,9057,7458,6358,631.475.200
22 mar 202458,1158,9558,0158,2758,271.628.000
21 mar 202458,9859,3058,1858,7058,701.944.000
20 mar 202459,0059,2057,7958,5458,542.039.000
19 mar 202457,4058,9856,4358,9558,952.824.100
18 mar 202456,6358,8656,5058,1258,122.902.800
15 mar 202457,0358,2756,6856,7756,774.836.500
14 mar 202459,3059,8056,9957,4657,463.152.500
13 mar 202458,5859,5358,4959,4159,414.085.400
12 mar 202458,4159,8157,6558,4858,484.942.800
11 mar 202456,2158,5256,0257,9857,987.138.900
08 mar 202458,9058,9654,7955,9755,9714.750.000
07 mar 202452,9154,1052,6553,5653,568.451.100
06 mar 202453,0853,6952,1052,4752,473.276.800
05 mar 202452,8853,1451,1251,7851,782.395.700
04 mar 202454,9055,1053,2953,5553,552.327.400
01 mar 202453,0054,5952,9054,5854,582.512.500
29 feb 202452,9953,5452,1353,2753,273.001.600
28 feb 202451,8153,4351,5852,7752,771.884.100
27 feb 202452,3752,5951,4852,1152,112.337.500
26 feb 202451,7953,1551,5451,8051,802.972.200
23 feb 202450,4451,8550,1751,7351,733.288.900
22 feb 202450,5650,6449,4650,1450,142.112.200
21 feb 202449,1350,5049,1250,0850,082.375.600
20 feb 202449,8750,0049,1249,9849,983.710.200
16 feb 202451,1151,3750,1750,2250,222.103.900
15 feb 202451,7052,0150,9051,5151,512.182.500
14 feb 202451,1351,8550,4651,0951,092.243.200
13 feb 202450,2051,6050,1150,5250,522.270.000
12 feb 202451,3352,0351,0751,5751,573.438.000
09 feb 202451,2451,6751,0851,1851,183.661.300
08 feb 202451,4752,3350,9451,1551,152.869.200
07 feb 202452,2952,2950,7951,3151,314.814.100
06 feb 202449,8652,4949,2552,1752,1710.358.500
05 feb 202457,4258,0052,9053,2153,219.997.800
02 feb 202458,6159,1357,2458,1258,124.825.800
01 feb 202461,1562,6958,0358,9358,937.822.700
31 gen 202461,1462,1660,5860,9260,922.770.300
30 gen 202463,1463,2961,5561,6161,612.173.800
29 gen 202462,3363,4061,7463,3563,352.169.600
26 gen 202462,0564,3461,8562,6362,633.379.100
25 gen 202463,1363,1461,1262,4762,472.886.900
24 gen 202462,6563,0961,4662,4762,472.402.500
23 gen 202462,2862,8261,4362,3362,332.405.900
22 gen 202463,1264,0062,0062,0162,014.571.900
19 gen 202461,5663,2561,0563,2063,204.262.200
18 gen 202462,1162,4060,7461,2661,262.552.300
17 gen 202462,0262,4960,8861,6561,653.176.500
16 gen 202463,5863,6061,8062,6562,654.361.400
12 gen 202461,5164,7060,7963,5563,5512.244.700
11 gen 202456,0862,8055,4361,3561,3510.411.600
10 gen 202456,0656,3755,5056,1156,111.577.100
09 gen 202455,0056,4854,7656,0956,091.975.700
08 gen 202455,0056,5754,4355,6655,662.771.100
05 gen 202454,5055,4954,2454,6454,642.888.700
04 gen 202454,7555,4554,4254,9754,972.545.400
03 gen 202456,1356,5354,9955,0355,033.731.700
02 gen 202458,8958,9456,6757,0257,023.471.000
29 dic 202360,2061,1759,3059,4559,452.592.600
28 dic 202359,5060,4759,3460,2060,201.926.600
27 dic 202360,3860,5459,6859,7659,762.166.700
26 dic 202360,5560,9060,1460,3960,392.244.200
22 dic 202360,4161,2860,2360,6960,692.838.700
21 dic 202360,4860,8759,5660,4760,472.698.600
20 dic 202361,3361,9059,5959,6359,635.451.300
19 dic 202361,3862,8260,7862,4362,435.331.500
18 dic 202362,3762,7460,3661,5461,548.056.800
15 dic 202355,8764,7655,1563,1163,1130.344.000
14 dic 202356,8057,7955,8556,1256,125.244.800
13 dic 202356,0056,2954,6556,1556,155.790.800
12 dic 202354,0456,1553,8856,0056,009.080.200
11 dic 202349,6753,8849,6753,7253,7213.152.900
08 dic 202346,0050,5044,3449,7349,7321.410.800
07 dic 202347,2347,5646,5347,4447,449.039.100
06 dic 202346,7249,0846,7147,3647,368.308.100
05 dic 202345,7546,3545,4246,0646,064.292.000
04 dic 202345,6946,2045,1145,8845,884.946.700
01 dic 202343,1446,0842,7645,9945,995.930.500
30 nov 202343,8144,2642,8943,1043,103.738.400
*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...