Mercados españoles cerrados en 4 hrs 56 min

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,27+1,27 (+2,19%)
Al cierre: 04:00PM EDT
59,34 +0,07 (+0,12%)
Antes de la apertura: 07:31AM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 202458,5259,2957,9959,2759,271.353.200
26 mar 202459,0060,4857,9558,0058,002.746.100
25 mar 202457,9158,9057,7458,6358,631.475.200
22 mar 202458,1158,9558,0158,2758,271.628.000
21 mar 202458,9859,3058,1858,7058,701.944.000
20 mar 202459,0059,2057,7958,5458,542.039.000
19 mar 202457,4058,9856,4358,9558,952.824.100
18 mar 202456,6358,8656,5058,1258,122.902.800
15 mar 202457,0358,2756,6856,7756,774.836.500
14 mar 202459,3059,8056,9957,4657,463.152.500
13 mar 202458,5859,5358,4959,4159,414.085.400
12 mar 202458,4159,8157,6558,4858,484.942.800
11 mar 202456,2158,5256,0257,9857,987.138.900
08 mar 202458,9058,9654,7955,9755,9714.750.000
07 mar 202452,9154,1052,6553,5653,568.451.100
06 mar 202453,0853,6952,1052,4752,473.276.800
05 mar 202452,8853,1451,1251,7851,782.395.700
04 mar 202454,9055,1053,2953,5553,552.327.400
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 ene 202461,1462,1660,5860,9260,922.770.300
30 ene 202463,1463,2961,5561,6161,612.173.800
29 ene 202462,3363,4061,7463,3563,352.169.600
26 ene 202462,0564,3461,8562,6362,633.379.100
25 ene 202463,1363,1461,1262,4762,472.886.900
24 ene 202462,6563,0961,4662,4762,472.402.500
23 ene 202462,2862,8261,4362,3362,332.405.900
22 ene 202463,1264,0062,0062,0162,014.571.900
19 ene 202461,5663,2561,0563,2063,204.262.200
18 ene 202462,1162,4060,7461,2661,262.552.300
17 ene 202462,0262,4960,8861,6561,653.176.500
16 ene 202463,5863,6061,8062,6562,654.361.400
12 ene 202461,5164,7060,7963,5563,5512.244.700
11 ene 202456,0862,8055,4361,3561,3510.411.600
10 ene 202456,0656,3755,5056,1156,111.577.100
09 ene 202455,0056,4854,7656,0956,091.975.700
08 ene 202455,0056,5754,4355,6655,662.771.100
05 ene 202454,5055,4954,2454,6454,642.888.700
04 ene 202454,7555,4554,4254,9754,972.545.400
03 ene 202456,1356,5354,9955,0355,033.731.700
02 ene 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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...