Italia Markets close in 1 hr 21 mins

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
55,16-0,73 (-1,31%)
In data: 10:09AM EDT. Mercato aperto.
Periodo di tempo:
22 lug 2023 - 22 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 lug 202456,1056,2455,1655,1655,16106.974
19 lug 202454,3555,9253,8555,8955,891.240.700
18 lug 202456,2756,5954,4354,5954,591.860.000
17 lug 202456,6557,6055,8756,1856,181.540.600
16 lug 202457,2458,1056,5256,9056,901.966.300
15 lug 202456,6257,7855,8457,1357,133.266.500
12 lug 202454,3056,7354,2556,3856,382.428.800
11 lug 202454,2155,0553,6154,2954,291.574.600
10 lug 202452,1353,8651,5853,7953,792.380.300
09 lug 202453,4953,7351,8851,9151,912.143.600
08 lug 202454,3954,4253,2653,8353,831.579.300
05 lug 202454,0955,2053,8754,4654,461.620.900
03 lug 202454,1254,4753,8554,1354,131.587.700
02 lug 202455,2055,8654,2754,3254,322.352.700
01 lug 202453,6255,1953,5255,1455,142.635.900
28 giu 202452,6453,6552,6453,5053,503.048.900
27 giu 202451,4953,3551,4252,6952,692.345.300
26 giu 202451,6151,8551,2951,6251,622.231.800
25 giu 202451,7751,8551,1451,5451,542.225.400
24 giu 202452,2052,8451,5251,6951,692.029.200
21 giu 202452,1352,9251,7752,7452,746.601.500
20 giu 202450,6052,3049,9052,2052,202.832.400
18 giu 202451,0951,8050,9450,9750,971.975.400
17 giu 202450,5551,1749,8151,0351,032.480.600
14 giu 202450,9951,2850,7150,8450,841.873.700
13 giu 202451,7352,0950,8351,1851,182.930.800
12 giu 202452,6153,6851,1751,3251,322.696.100
11 giu 202450,9852,3850,5052,0752,072.562.400
10 giu 202451,6751,7050,4450,9950,993.388.200
07 giu 202451,3853,1548,7052,0552,0517.995.100
06 giu 202453,5354,7653,5354,6054,607.856.200
05 giu 202453,4054,0852,8353,5453,543.056.500
04 giu 202453,7754,0453,1053,2053,202.115.600
03 giu 202454,8954,9052,3553,4453,443.242.800
31 mag 202454,9254,9953,5054,7454,743.351.900
30 mag 202457,7957,8554,6354,6954,692.333.700
29 mag 202457,0158,7557,0058,5058,501.240.400
28 mag 202457,2958,0156,7457,7157,711.449.800
24 mag 202456,8257,5656,4256,9356,931.456.800
23 mag 202458,4558,7757,1357,3257,321.277.700
22 mag 202460,0060,3357,3958,0458,041.747.800
21 mag 202460,2060,6959,6959,8959,891.053.000
20 mag 202460,1860,5159,3560,5060,501.153.100
17 mag 202459,9560,5659,7860,2260,22676.100
16 mag 202461,0061,0059,7759,9059,901.464.000
15 mag 202460,2061,1459,6561,1361,131.391.300
14 mag 202459,8560,7259,6759,7359,731.522.700
13 mag 202458,0359,9358,0159,7659,761.387.300
10 mag 202457,2858,2157,1858,0358,03988.400
09 mag 202457,7557,9457,1357,2857,281.424.000
08 mag 202457,7458,2757,3257,5157,511.288.900
07 mag 202459,9359,9858,0658,3158,311.518.200
06 mag 202460,0360,4258,9259,5059,501.369.500
03 mag 202459,8060,0058,8459,8059,801.294.600
02 mag 202457,6758,8056,9758,7658,761.068.000
01 mag 202456,3658,5255,7357,3057,301.352.600
30 apr 202456,7056,8456,2556,6056,601.349.700
29 apr 202457,6058,1256,9157,1057,10878.200
26 apr 202458,0058,0156,9357,2057,201.117.100
25 apr 202456,0157,5355,9557,3557,35846.300
24 apr 202456,6057,5756,3657,2957,29937.400
23 apr 202456,0257,4455,7356,7156,711.574.300
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
*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...