DOCU - DocuSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 giu 202356,0957,9055,8157,1957,192.228.244
31 mag 202355,2956,6954,6056,4056,404.977.300
30 mag 202356,3056,9855,2355,9755,972.915.200
26 mag 202353,3656,3053,3655,0055,002.695.000
25 mag 202354,2654,6952,7653,3453,341.947.900
24 mag 202353,4354,0052,8253,4753,471.985.400
23 mag 202355,1156,7454,3854,4054,402.280.600
22 mag 202353,1055,6252,6955,4555,453.474.000
19 mag 202352,3753,5452,2853,1253,122.440.100
18 mag 202352,1452,8251,5052,5652,562.389.700
17 mag 202350,3952,7249,8952,2952,292.793.100
16 mag 202350,6051,4349,9050,2650,261.504.000
15 mag 202348,8251,1748,4151,1051,102.641.600
12 mag 202349,4849,4848,3748,8548,851.599.200
11 mag 202350,3050,3548,8749,4449,441.911.300
10 mag 202350,0850,4249,2150,0150,012.189.800
09 mag 202348,8649,9748,6049,4349,432.193.100
08 mag 202348,9549,6748,5749,3049,302.205.000
05 mag 202347,8549,0847,4248,7348,732.331.300
04 mag 202347,7148,2547,0747,5447,541.750.800
03 mag 202348,5448,6246,8047,4047,403.934.700
02 mag 202349,4049,6047,9548,4548,453.569.200
01 mag 202349,2049,9148,8249,4949,491.858.700
28 apr 202348,7249,5848,0049,4449,441.910.200
27 apr 202348,9949,3147,9149,1049,103.224.200
26 apr 202350,0450,0447,8148,2248,223.094.900
25 apr 202349,8849,8948,6749,1549,154.432.000
24 apr 202350,8451,3549,7650,4850,482.758.200
21 apr 202352,0052,1050,9851,0551,053.051.600
20 apr 202352,2752,8551,8952,2952,293.433.300
19 apr 202352,5354,2452,3753,0553,053.878.800
18 apr 202354,0954,4552,8453,2553,254.192.900
17 apr 202354,4854,4853,0153,7853,784.530.500
14 apr 202355,2056,1954,0554,4654,463.013.600
13 apr 202354,8056,8154,7655,6855,682.633.700
12 apr 202358,3658,4854,3454,4854,482.917.400
11 apr 202357,0457,5155,9557,1057,102.126.900
10 apr 202355,7057,0055,2056,8356,832.755.800
06 apr 202355,2956,5854,7056,4756,472.165.100
05 apr 202356,3356,4954,4155,9355,932.855.500
04 apr 202358,5958,6956,3356,9656,963.252.200
03 apr 202357,3058,4756,6258,0858,083.613.000
31 mar 202356,9958,8356,3858,3058,304.529.900
30 mar 202358,7858,7956,1056,5456,543.558.500
29 mar 202358,0158,4856,3557,9857,983.202.600
28 mar 202357,2357,8656,6057,0457,042.214.700
27 mar 202357,1257,6556,0157,1757,172.283.700
24 mar 202356,9957,1355,2456,6256,622.187.600
23 mar 202357,5259,0856,3557,2157,212.589.800
22 mar 202358,2059,1156,5156,5956,593.526.000
21 mar 202356,1158,7355,8558,5158,513.750.200
20 mar 202358,1458,2254,8655,7955,795.142.900
17 mar 202358,5259,6957,4558,5258,523.809.500
16 mar 202356,6358,9055,8658,8158,814.570.600
15 mar 202354,4756,8554,0056,5556,555.160.000
14 mar 202354,5756,8853,8955,4955,497.837.300
13 mar 202349,0054,4547,7853,0653,0610.204.500
10 mar 202353,7155,2849,4249,6949,6929.047.800
09 mar 202365,9066,9063,9364,4164,418.283.900
08 mar 202365,3466,2964,2565,6665,663.407.600
07 mar 202364,7466,9864,4864,9264,924.233.900
06 mar 202365,1966,1863,9664,1564,153.556.700
03 mar 202361,9065,1961,6465,0965,094.265.200
02 mar 202358,0661,6057,8661,2861,283.079.700
01 mar 202360,7961,6858,9558,9958,992.802.600
28 feb 202360,0061,9859,9461,3561,353.979.800
27 feb 202360,2960,7759,5959,7659,762.701.500
24 feb 202359,7560,0458,3359,1459,142.716.300
23 feb 202361,6461,9658,9361,4461,443.129.300
22 feb 202359,8060,5058,6960,4660,463.310.700
21 feb 202359,8160,4958,0659,6159,617.121.900
17 feb 202365,8066,7963,6064,4764,473.597.100
16 feb 202363,7069,4563,0066,6566,658.938.500
15 feb 202362,6965,5362,5365,4965,492.253.400
14 feb 202361,2063,9960,6563,6463,641.939.100
13 feb 202361,2762,9160,6361,8561,852.063.100
10 feb 202362,6762,9860,0760,6960,693.166.100
09 feb 202366,0966,8563,5863,8563,853.010.900
08 feb 202365,7066,6464,8464,9564,953.052.800
07 feb 202363,5766,5162,3266,1866,183.322.800
06 feb 202364,1065,3862,5662,9562,952.262.300
03 feb 202364,7867,9464,3565,3365,333.997.300
02 feb 202365,4168,6164,2967,8367,836.250.600
01 feb 202361,0063,5259,2063,0063,003.788.600
31 gen 202358,2960,7158,0960,6460,643.397.800
30 gen 202358,1359,5457,3358,2958,293.268.700
27 gen 202357,8760,1957,8759,2559,253.093.800
26 gen 202358,6359,3057,2258,6058,602.830.700
25 gen 202356,4257,7454,6157,3357,333.264.200
24 gen 202357,8358,9656,4957,9557,953.816.300
23 gen 202356,5359,2755,8158,6958,693.989.800
20 gen 202353,9456,6853,1156,5156,515.356.500
19 gen 202356,5357,1553,8753,9953,995.129.100
18 gen 202360,6161,2756,7857,5057,504.989.400
17 gen 202357,6960,1356,8559,7259,724.348.500
13 gen 202357,8358,8557,2858,3458,342.938.300
12 gen 202359,9160,5057,7558,7058,704.635.200
11 gen 202358,0460,0957,4259,6059,604.309.700
10 gen 202355,2558,6055,2458,0558,055.714.100
09 gen 202355,4557,2555,3456,5156,515.135.700
*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...