Italia markets open in 6 minutes

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
61,22+3,84 (+6,69%)
Alla chiusura: 04:00PM EDT
61,06 -0,16 (-0,26%)
Dopo ore: 07:58PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 lug 202258,0061,5157,0061,2261,227.464.700
30 giu 202260,4860,4855,8657,3857,385.064.700
29 giu 202261,6162,3260,3561,0461,043.353.100
28 giu 202265,5066,8361,4261,6761,674.355.600
27 giu 202269,5370,7166,0366,1966,194.660.500
24 giu 202266,3969,7566,0568,7568,757.677.600
23 giu 202262,7966,0561,7865,7065,706.007.700
22 giu 202259,2563,3858,5262,0562,055.174.600
21 giu 202260,7663,4159,4859,5559,557.079.200
17 giu 202256,4261,4556,4260,5560,556.515.900
16 giu 202257,7959,2455,9656,8156,817.732.300
15 giu 202257,8261,6257,3260,4760,478.909.300
14 giu 202259,9860,3357,1457,2857,287.000.300
13 giu 202262,5063,3058,0059,1259,1214.979.900
10 giu 202266,5069,8564,3065,9365,9341.703.600
09 giu 202289,4491,6787,3387,3687,3612.549.200
08 giu 202290,0092,0488,7190,1090,105.663.700
07 giu 202282,4588,0382,1687,7487,743.520.100
06 giu 202286,0487,6182,6484,2684,262.283.800
03 giu 202284,5386,1382,7883,7883,782.558.400
02 giu 202282,2488,2881,8087,6387,632.785.800
01 giu 202285,3287,4481,2882,1282,122.369.800
31 mag 202286,2487,2682,0083,9183,915.292.400
27 mag 202281,6286,6681,6286,2486,243.413.700
26 mag 202276,5081,8875,9380,8180,813.546.800
25 mag 202271,1378,7771,1377,7077,703.867.200
24 mag 202276,9477,1769,7971,7371,734.320.100
23 mag 202276,5878,3374,4778,2778,272.787.700
20 mag 202279,6480,9572,8476,7576,754.609.800
19 mag 202273,6080,1672,5578,1878,185.308.600
18 mag 202273,8876,1271,9172,7672,762.963.200
17 mag 202276,7679,5772,1475,2575,255.004.500
16 mag 202277,3079,7874,1874,4974,493.522.500
13 mag 202272,6680,7872,5179,1779,176.171.500
12 mag 202265,7472,1564,8469,8469,845.274.900
11 mag 202269,7473,0267,0267,6067,606.200.400
10 mag 202271,1073,0066,0070,2970,296.019.000
09 mag 202272,4773,8467,9268,6368,635.426.100
06 mag 202279,7880,0274,1474,5774,574.415.500
05 mag 202286,8686,8679,1680,9380,933.479.000
04 mag 202284,7088,5879,1088,5188,514.250.200
03 mag 202281,3686,7581,0983,9483,943.567.800
02 mag 202280,7386,0080,4485,8385,833.291.500
29 apr 202284,5687,5580,8981,0081,002.877.500
28 apr 202283,9186,7480,6385,3785,373.888.900
27 apr 202284,3386,5881,1382,7182,713.561.900
26 apr 202289,1589,6784,0884,3984,394.242.600
25 apr 202285,3591,0785,1989,9589,953.722.600
22 apr 202288,0490,3784,7186,3386,333.777.800
21 apr 202294,8196,2086,7587,4287,424.749.400
20 apr 2022101,73101,8792,3792,7492,744.841.700
19 apr 202295,91102,9494,61102,03102,034.051.800
18 apr 202299,1499,2493,8496,3296,323.870.900
14 apr 2022104,45104,9399,2399,5399,532.987.600
13 apr 202298,50105,0597,99104,56104,563.634.000
12 apr 2022103,52105,4197,6398,7698,763.658.200
11 apr 2022100,24102,8897,18101,71101,713.262.200
08 apr 2022101,84104,94100,59101,95101,953.902.500
07 apr 2022102,24105,50100,01102,72102,724.207.300
06 apr 2022105,65105,94100,81102,70102,705.946.300
05 apr 2022111,30113,00106,38107,37107,374.110.300
04 apr 2022109,64113,67108,70112,28112,283.467.700
01 apr 2022107,00111,47106,70108,63108,634.242.400
31 mar 2022107,08109,90105,65107,12107,124.000.300
30 mar 2022109,26111,74106,63107,95107,954.429.000
29 mar 2022106,47111,99104,10111,24111,246.306.600
28 mar 2022100,90105,0598,81104,67104,675.170.000
25 mar 2022104,22104,4698,37100,45100,456.001.200
24 mar 2022101,09104,7098,14104,55104,556.654.300
23 mar 202298,17102,6194,72100,17100,176.228.800
22 mar 202294,12102,0594,0099,4599,455.869.500
21 mar 202294,21100,0693,0195,8695,868.118.700
18 mar 202288,2896,9788,2795,5195,5111.799.300
17 mar 202282,7488,0482,2587,2687,266.891.500
16 mar 202278,3583,4677,7783,1783,1710.955.100
15 mar 202273,3077,1972,5276,6476,648.366.200
14 mar 202273,1775,7471,7973,2473,2411.239.900
11 mar 202276,7077,8171,0075,0175,0144.966.800
10 mar 202294,9196,0091,9293,8893,8811.519.600
09 mar 202295,95100,2495,4998,0598,055.176.800
08 mar 202295,0096,9690,9091,9891,985.917.100
07 mar 2022102,27103,7495,0595,0695,066.581.000
04 mar 2022108,70110,37101,20101,38101,385.271.600
03 mar 2022115,90115,90107,50108,66108,663.760.000
02 mar 2022117,96118,15109,52114,40114,404.833.700
01 mar 2022117,55123,50117,02117,90117,903.841.300
28 feb 2022114,54118,92114,15118,43118,434.859.200
25 feb 2022114,44115,22109,69115,07115,073.924.300
24 feb 2022101,12113,98100,00113,56113,564.761.100
23 feb 2022112,01112,34106,31106,35106,352.576.800
22 feb 2022108,04114,50108,02110,99110,993.990.200
18 feb 2022115,00116,11109,28110,28110,284.304.300
17 feb 2022118,61120,61114,19115,00115,003.190.600
16 feb 2022123,15123,92118,51120,14120,143.459.800
15 feb 2022123,60125,93121,35125,57125,571.952.600
14 feb 2022122,63125,11120,41120,78120,782.628.700
11 feb 2022127,40129,05121,18122,48122,482.905.100
10 feb 2022124,50131,91123,20127,22127,223.967.200
09 feb 2022123,90128,28121,60128,16128,163.712.200
08 feb 2022117,14122,36116,50121,87121,873.186.100
*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...