Italia Markets closed

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
54,58+1,31 (+2,46%)
Alla chiusura: 04:00PM EST
54,54 -0,04 (-0,07%)
Dopo ore: 08:00PM EST
Periodo di tempo:
02 mar 2023 - 02 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
29 nov 202343,2944,3343,2943,6243,623.720.700
28 nov 202342,1943,0342,1342,7142,713.437.500
27 nov 202342,5142,8942,1742,3542,353.457.700
24 nov 202342,2242,8842,2142,7442,74877.100
22 nov 202342,7742,9242,1242,2642,262.088.500
21 nov 202343,3843,3842,2142,5042,502.545.100
20 nov 202343,0343,9442,9943,8043,802.426.700
17 nov 202342,8043,0742,3942,9542,952.157.700
16 nov 202343,0543,0842,3042,6242,622.173.800
15 nov 202342,9443,9842,6343,3843,382.997.300
14 nov 202342,1543,2342,0842,7342,733.403.300
13 nov 202340,7841,4240,6441,1241,122.451.200
10 nov 202339,9641,1339,6540,9840,982.853.900
09 nov 202341,3141,4039,8540,0440,043.503.400
08 nov 202341,2541,3040,6841,1341,131.487.400
07 nov 202340,7741,2740,3641,0841,082.175.200
06 nov 202341,3041,5340,0740,4140,411.798.400
03 nov 202340,0741,2740,0741,0941,092.931.300
02 nov 202339,4240,2139,2139,8839,883.287.500
01 nov 202338,8138,9438,2038,6938,692.443.800
31 ott 202338,9139,0838,3438,8838,882.615.900
30 ott 202338,7139,0038,1138,7738,772.095.000
27 ott 202339,1539,3438,4438,5338,532.175.400
26 ott 202339,4939,8938,7938,9638,962.411.400
25 ott 202340,0640,1538,9139,3939,392.272.300
24 ott 202340,3640,9839,9440,5440,541.557.400
23 ott 202339,8840,4439,3640,0840,082.144.400
20 ott 202340,9440,9740,1840,2740,272.092.800
19 ott 202341,9442,2141,0441,1441,142.078.000
18 ott 202342,3242,5641,5541,6541,651.822.800
17 ott 202341,2942,9141,2442,4842,482.999.300
16 ott 202340,6841,9440,3541,6741,672.680.300
13 ott 202340,3540,7139,9240,5740,573.114.500
12 ott 202342,2342,3040,4040,4540,454.019.300
11 ott 202342,3542,8842,0742,2342,232.310.000
10 ott 202342,3843,0742,2842,3542,353.623.700
09 ott 202341,7242,4641,3842,3842,382.452.100
*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...