Italia markets closed

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
116,13-8,31 (-6,68%)
Alla chiusura: 04:00PM EST
115,47 -0,66 (-0,57%)
Dopo ore: 07:59PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022122,45122,96115,52116,13116,136.685.100
20 gen 2022129,28132,88123,71124,44124,443.399.900
19 gen 2022127,81132,05126,69126,99126,993.157.600
18 gen 2022128,00131,85125,20127,31127,313.631.400
14 gen 2022128,30133,46127,10130,44130,443.908.400
13 gen 2022139,40139,47130,55130,59130,593.668.500
12 gen 2022142,91145,94137,58139,25139,253.756.300
11 gen 2022137,68145,93136,80142,13142,135.524.500
10 gen 2022133,51136,50126,91136,23136,237.181.100
07 gen 2022140,49144,73135,12135,93135,936.219.500
06 gen 2022142,05147,05139,45143,10143,105.968.900
05 gen 2022150,26153,49143,53144,17144,176.104.500
04 gen 2022155,10156,41147,57154,44154,446.265.200
03 gen 2022152,35157,37147,46157,01157,013.727.200
31 dic 2021154,00156,74152,17152,31152,312.204.400
30 dic 2021151,92157,79150,12155,16155,162.959.900
29 dic 2021152,38153,26148,26152,48152,482.488.100
28 dic 2021156,89156,93151,77152,39152,392.627.100
27 dic 2021154,99159,73154,42156,52156,523.537.000
23 dic 2021153,17158,15151,38157,01157,013.267.500
22 dic 2021153,59155,74150,91153,85153,853.544.300
21 dic 2021148,76155,27147,12154,24154,243.816.300
20 dic 2021154,51158,63147,13148,06148,065.419.200
17 dic 2021148,73155,99146,18155,37155,378.341.600
16 dic 2021145,85150,90145,01150,01150,018.039.800
15 dic 2021145,00152,37143,48151,07151,077.449.600
14 dic 2021137,72146,16136,36144,46144,467.689.700
13 dic 2021143,88146,48139,56139,77139,775.870.800
10 dic 2021148,25152,93142,62144,48144,487.897.000
09 dic 2021155,26163,77147,70149,37149,3717.125.200
08 dic 2021141,14154,99139,62153,74153,7418.746.100
07 dic 2021147,50148,80138,51138,60138,6016.190.600
06 dic 2021135,64146,06132,98143,88143,8823.242.200
03 dic 2021154,80155,40131,51135,09135,0976.028.200
02 dic 2021230,95235,99227,47233,82233,828.062.700
01 dic 2021248,08249,64230,37230,79230,792.233.400
30 nov 2021252,52255,40243,78246,36246,361.972.100
29 nov 2021250,32252,66245,52251,50251,501.725.500
26 nov 2021257,48257,48247,66249,63249,631.692.100
24 nov 2021241,04243,70233,33243,47243,471.627.400
23 nov 2021241,42246,99237,33242,65242,652.171.700
22 nov 2021262,01262,36244,50247,75247,752.630.300
19 nov 2021267,92275,54263,11263,34263,341.264.700
18 nov 2021267,75268,00261,61264,18264,181.019.000
17 nov 2021267,84272,96265,32267,12267,121.351.400
16 nov 2021263,41268,96261,32267,74267,741.433.700
15 nov 2021266,10267,59262,50263,71263,711.801.500
12 nov 2021259,00265,62258,00264,66264,662.059.300
11 nov 2021257,39260,20254,29254,55254,551.533.400
10 nov 2021273,61274,53253,30255,66255,663.665.800
09 nov 2021275,26279,51273,25275,17275,171.065.400
08 nov 2021267,89275,90266,85273,91273,912.287.100
05 nov 2021280,54281,33265,26267,49267,492.775.100
04 nov 2021283,21288,14282,68284,11284,11905.500
03 nov 2021283,02283,94278,24283,21283,21893.100
02 nov 2021279,03282,48277,62281,86281,861.463.500
01 nov 2021277,27279,13274,52277,96277,96935.800
29 ott 2021275,88280,09274,83278,29278,291.218.100
28 ott 2021274,50276,90266,81275,91275,911.651.900
27 ott 2021282,00285,00277,68277,96277,961.388.000
26 ott 2021281,57288,50279,21280,58280,581.882.700
25 ott 2021275,58279,94273,90277,86277,86970.300
22 ott 2021280,81281,39273,05274,73274,731.541.300
21 ott 2021270,85280,79270,78279,87279,872.565.300
20 ott 2021275,00277,49268,08271,26271,261.201.200
19 ott 2021272,00276,51270,36272,89272,891.772.400
18 ott 2021261,35269,91261,29269,70269,701.633.900
15 ott 2021261,95262,34258,12260,47260,471.220.100
14 ott 2021263,01268,18260,66261,17261,171.554.000
13 ott 2021258,48260,65255,51259,31259,312.387.400
12 ott 2021261,99262,00250,12254,69254,693.437.200
11 ott 2021261,98265,50259,03261,50261,50949.600
08 ott 2021268,82269,99261,75263,03263,032.037.000
07 ott 2021266,91271,94265,00267,83267,832.043.400
06 ott 2021253,77265,23253,62265,12265,123.326.600
05 ott 2021248,00257,08247,58256,20256,202.491.300
04 ott 2021255,15255,24241,95246,57246,573.048.600
01 ott 2021257,00259,41253,29257,77257,771.559.600
30 set 2021257,95261,36257,35257,43257,431.494.500
29 set 2021257,24261,01255,58256,89256,892.088.600
28 set 2021260,00260,00253,03259,00259,003.022.900
27 set 2021268,50268,65262,12263,82263,821.994.300
24 set 2021271,85273,05267,35272,37272,371.176.100
23 set 2021275,21277,38273,41273,70273,701.401.800
22 set 2021271,01275,68268,05274,04274,041.384.300
21 set 2021273,14274,30267,96271,16271,162.084.000
20 set 2021270,89276,10267,15271,29271,292.761.700
17 set 2021277,00278,67273,89277,74277,744.051.500
16 set 2021273,64277,11271,97277,10277,102.746.100
15 set 2021269,36273,90263,89273,65273,653.659.100
14 set 2021271,85272,94267,06267,98267,982.552.500
13 set 2021277,98277,98268,22271,22271,222.982.100
10 set 2021283,79285,62276,23277,15277,152.337.500
09 set 2021282,03284,71279,29281,31281,312.454.700
08 set 2021292,75294,37280,67281,64281,644.051.300
07 set 2021310,70311,68290,77291,50291,505.154.100
03 set 2021296,05314,70295,98310,05310,059.918.900
02 set 2021297,00297,22290,50294,57294,573.769.300
01 set 2021296,34299,17294,00297,22297,221.641.600
31 ago 2021295,14299,84291,30296,24296,242.419.300
*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...