Mercados españoles cerrados en 3 hrs 15 min

Docebo Inc. (DCBO)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
37,01+0,13 (+0,35%)
Al cierre: 04:00PM EDT
37,77 +0,76 (+2,05%)
Después del cierre: 06:12PM EDT
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202436,7737,2036,5037,0137,01157.300
20 jun 202437,0037,5636,7236,8836,88136.500
18 jun 202437,9038,1537,3037,3737,3757.800
17 jun 202437,4737,8937,0037,8437,8463.300
14 jun 202437,6438,0337,3737,7837,7866.200
13 jun 202438,2738,5937,5337,7837,78108.500
12 jun 202438,4538,7537,9238,1938,19109.900
11 jun 202437,8838,3937,7238,0738,0762.800
10 jun 202437,5738,1537,4538,0038,00123.500
07 jun 202437,7838,4037,4138,0138,01137.800
06 jun 202437,4437,6337,0337,2237,2279.300
05 jun 202436,0037,4035,9437,2937,29199.700
04 jun 202435,5436,0735,3035,9235,92153.900
03 jun 202434,5635,6734,5435,6335,63364.000
31 may 202434,8434,8733,8134,3934,39141.200
30 may 202436,1236,2534,6334,6334,63174.800
29 may 202436,5036,8636,2036,2336,23119.400
28 may 202435,9537,1235,0136,6936,69417.600
24 may 202435,7536,2535,5035,7835,78263.700
23 may 202436,5636,7335,7535,8035,80174.200
22 may 202436,1837,2336,1836,5536,55240.400
21 may 202437,4737,5036,0436,6336,63206.800
20 may 202437,0737,5336,9437,4737,4743.400
17 may 202437,0037,4236,5937,2637,2671.500
16 may 202436,8837,4736,1036,9736,97140.400
15 may 202437,6538,1236,5236,8036,80180.600
14 may 202436,1937,5736,1237,3537,35164.400
13 may 202436,3537,8435,5436,2636,26424.500
10 may 202445,6145,6135,4735,8135,81630.900
09 may 202446,0346,9045,7946,4546,45110.800
08 may 202446,6146,9245,2245,9745,9779.400
07 may 202446,6347,5046,2046,9546,9554.800
06 may 202446,0047,0445,7846,6646,6699.800
03 may 202445,9745,9745,1545,6245,6257.900
02 may 202445,8045,8044,3345,1445,1496.400
01 may 202444,8245,8744,3645,0945,09118.100
30 abr 202446,5046,5044,7044,7844,7862.700
29 abr 202448,2948,6546,2846,4846,48192.400
26 abr 202444,5244,9444,1444,7244,7241.300
25 abr 202443,7044,1043,4544,0044,0039.200
24 abr 202445,2045,2344,2144,5544,5551.500
23 abr 202444,2845,2644,2845,0345,0352.300
22 abr 202444,5444,5443,7244,1444,1497.700
19 abr 202444,1944,7244,1944,4944,4938.500
18 abr 202444,4144,9443,9344,4644,4651.100
17 abr 202444,2944,9443,8044,1444,1476.300
16 abr 202443,1044,3343,0544,1644,1693.100
15 abr 202445,2545,2543,2143,2843,2857.700
12 abr 202446,0946,0944,7544,9444,9452.400
11 abr 202446,3846,7645,5346,5046,5037.100
10 abr 202446,7247,2446,3146,3746,3733.600
09 abr 202447,8748,0347,2847,5647,5628.300
08 abr 202448,3448,5047,8147,9547,9544.400
05 abr 202447,5348,3247,4547,9147,9159.200
04 abr 202447,9748,6247,4047,6947,6966.300
03 abr 202447,2948,2947,1247,4747,4772.100
02 abr 202448,3848,3846,3547,2347,23151.100
01 abr 202448,7349,3048,5148,9148,9153.700
28 mar 202450,2050,4148,8748,9848,9868.400
27 mar 202449,9250,4049,5250,0050,0078.600
26 mar 202450,4250,6949,8149,8449,8461.800
25 mar 202450,3850,6050,0150,4250,4272.800
22 mar 202451,1251,2150,2150,3550,3557.200
21 mar 202451,6752,4650,9551,4351,4366.700
20 mar 202450,2251,9049,8251,4551,4574.100
19 mar 202450,7950,9749,6750,5450,5467.900
18 mar 202452,0052,2251,0251,1451,1467.000
15 mar 202452,9253,0051,9351,9351,9367.600
14 mar 202451,6752,9951,3352,5552,55139.800
13 mar 202452,2252,7351,4751,5851,5876.200
12 mar 202452,5052,7852,0052,4752,4793.400
11 mar 202451,8352,4851,4452,3952,39109.800
08 mar 202452,8053,2451,2752,0952,09176.200
07 mar 202452,5054,0052,3752,7752,77415.500
06 mar 202452,9853,1052,0052,4652,46168.900
05 mar 202453,7253,8851,7752,0652,06212.400
04 mar 202453,8554,7453,0254,2254,22119.700
01 mar 202455,1556,4153,6153,8453,84247.600
29 feb 202454,6454,7253,5154,5054,5094.500
28 feb 202454,0054,5652,9753,8453,8472.300
27 feb 202453,3354,9153,2054,2854,28125.800
26 feb 202454,5054,5152,0553,0253,02115.700
23 feb 202451,2355,0050,5053,3953,39571.900
22 feb 202447,0347,2845,4245,8845,8890.100
21 feb 202445,9346,4545,5145,9445,94101.500
20 feb 202447,7847,7845,6245,9645,96125.900
16 feb 202445,7746,1245,4245,5545,5558.500
15 feb 202446,2146,2145,4045,8045,8060.900
14 feb 202444,4246,0044,4245,9345,9329.400
13 feb 202444,8745,3544,2644,3244,3250.000
12 feb 202446,0046,7045,3845,4745,4739.800
09 feb 202445,8246,6945,2346,1946,1965.800
08 feb 202444,8845,3744,2745,3745,3759.900
07 feb 202443,3744,7742,5144,5544,5564.200
06 feb 202441,8842,9941,2542,9942,9989.800
05 feb 202443,4843,5941,3841,8141,81123.600
02 feb 202443,7744,0943,4843,5643,5665.700
01 feb 202444,5244,8142,9644,3144,3198.700
31 ene 202445,5345,5343,8343,9543,9562.500
30 ene 202446,1046,2745,4045,5345,5353.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...