U.S. markets open in 27 minutes
F S&P 500
5,044.25 -63.25 (-1.24%) F Dow Jones
38,241.00 -439.00 (-1.13%) F Nasdaq
17,375.00 -289.50 (-1.64%) E-mini Russell 2000 Index Futur
1,983.20 -23.60 (-1.18%) Petróleo
82.85 +0.04 (+0.05%) Oro
2,346.50 +8.10 (+0.35%)
DigitalOcean Holdings, Inc. (DOCN)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 33.02 | 33.42 | 32.57 | 33.02 | 33.02 | 598,300 |
| 23 abr 2024 | 32.36 | 33.00 | 31.81 | 32.71 | 32.71 | 913,500 |
| 22 abr 2024 | 32.47 | 32.90 | 31.77 | 32.45 | 32.45 | 859,100 |
| 19 abr 2024 | 32.81 | 33.28 | 32.21 | 32.43 | 32.43 | 1,141,700 |
| 18 abr 2024 | 33.23 | 33.85 | 32.80 | 32.93 | 32.93 | 742,600 |
| 17 abr 2024 | 33.77 | 34.20 | 33.08 | 33.23 | 33.23 | 753,000 |
| 16 abr 2024 | 33.86 | 33.86 | 32.96 | 33.41 | 33.41 | 862,700 |
| 15 abr 2024 | 35.08 | 35.51 | 33.68 | 34.13 | 34.13 | 634,100 |
| 12 abr 2024 | 35.86 | 36.18 | 34.72 | 35.11 | 35.11 | 686,300 |
| 11 abr 2024 | 36.28 | 37.11 | 36.04 | 36.48 | 36.48 | 675,700 |
| 10 abr 2024 | 35.98 | 36.39 | 35.50 | 35.92 | 35.92 | 694,000 |
| 09 abr 2024 | 37.40 | 37.69 | 36.76 | 37.20 | 37.20 | 889,500 |
| 08 abr 2024 | 37.70 | 37.86 | 37.10 | 37.48 | 37.48 | 631,300 |
| 05 abr 2024 | 36.63 | 37.64 | 36.63 | 37.32 | 37.32 | 814,100 |
| 04 abr 2024 | 37.14 | 38.07 | 36.60 | 36.77 | 36.77 | 776,800 |
| 03 abr 2024 | 36.66 | 37.82 | 36.61 | 36.74 | 36.74 | 580,700 |
| 02 abr 2024 | 37.26 | 37.28 | 36.46 | 37.22 | 37.22 | 951,600 |
| 01 abr 2024 | 38.13 | 38.59 | 37.75 | 38.17 | 38.17 | 608,400 |
| 28 mar 2024 | 39.03 | 39.64 | 38.16 | 38.18 | 38.18 | 700,900 |
| 27 mar 2024 | 39.29 | 39.67 | 38.25 | 39.08 | 39.08 | 684,700 |
| 26 mar 2024 | 39.27 | 39.48 | 38.54 | 38.87 | 38.87 | 670,200 |
| 25 mar 2024 | 39.22 | 39.58 | 38.65 | 38.75 | 38.75 | 711,600 |
| 22 mar 2024 | 39.77 | 40.22 | 39.05 | 39.30 | 39.30 | 561,200 |
| 21 mar 2024 | 40.00 | 41.14 | 39.81 | 39.83 | 39.83 | 986,500 |
| 20 mar 2024 | 39.09 | 39.79 | 38.69 | 39.27 | 39.27 | 867,900 |
| 19 mar 2024 | 39.96 | 40.60 | 39.15 | 39.26 | 39.26 | 783,700 |
| 18 mar 2024 | 39.12 | 41.02 | 38.34 | 40.57 | 40.57 | 1,016,300 |
| 15 mar 2024 | 38.65 | 39.35 | 38.50 | 39.12 | 39.12 | 1,948,500 |
| 14 mar 2024 | 40.65 | 40.88 | 38.79 | 39.04 | 39.04 | 814,600 |
| 13 mar 2024 | 40.16 | 41.58 | 40.16 | 40.59 | 40.59 | 790,400 |
| 12 mar 2024 | 40.20 | 41.13 | 39.72 | 40.43 | 40.43 | 803,000 |
| 11 mar 2024 | 39.21 | 40.63 | 39.21 | 40.13 | 40.13 | 931,100 |
| 08 mar 2024 | 38.86 | 40.65 | 38.68 | 39.32 | 39.32 | 972,500 |
| 07 mar 2024 | 39.36 | 40.24 | 38.42 | 38.59 | 38.59 | 1,217,400 |
| 06 mar 2024 | 38.80 | 39.74 | 37.97 | 39.11 | 39.11 | 1,104,900 |
| 05 mar 2024 | 38.18 | 38.25 | 36.71 | 37.48 | 37.48 | 1,233,900 |
| 04 mar 2024 | 38.45 | 39.02 | 37.27 | 38.71 | 38.71 | 1,337,000 |
| 01 mar 2024 | 38.09 | 38.90 | 37.30 | 38.40 | 38.40 | 876,100 |
| 29 feb 2024 | 37.72 | 38.62 | 37.27 | 37.92 | 37.92 | 1,157,900 |
| 28 feb 2024 | 37.07 | 37.49 | 36.85 | 37.31 | 37.31 | 782,100 |
| 27 feb 2024 | 36.55 | 38.43 | 36.35 | 37.54 | 37.54 | 1,328,800 |
| 26 feb 2024 | 37.23 | 37.32 | 36.04 | 36.19 | 36.19 | 1,941,400 |
| 23 feb 2024 | 39.05 | 39.58 | 37.15 | 37.51 | 37.51 | 1,444,000 |
| 22 feb 2024 | 38.50 | 39.68 | 36.70 | 38.96 | 38.96 | 2,472,300 |
| 21 feb 2024 | 35.64 | 36.50 | 35.24 | 35.85 | 35.85 | 2,350,600 |
| 20 feb 2024 | 38.50 | 39.22 | 36.38 | 37.00 | 37.00 | 2,883,500 |
| 16 feb 2024 | 40.36 | 41.07 | 39.83 | 40.30 | 40.30 | 1,240,400 |
| 15 feb 2024 | 39.70 | 40.96 | 39.04 | 40.88 | 40.88 | 1,440,600 |
| 14 feb 2024 | 38.53 | 39.78 | 37.70 | 39.52 | 39.52 | 870,900 |
| 13 feb 2024 | 37.20 | 39.10 | 37.06 | 37.87 | 37.87 | 1,890,000 |
| 12 feb 2024 | 39.00 | 40.57 | 38.86 | 39.43 | 39.43 | 1,205,600 |
| 09 feb 2024 | 37.69 | 40.70 | 37.51 | 39.42 | 39.42 | 2,304,300 |
| 08 feb 2024 | 35.34 | 36.88 | 35.01 | 36.74 | 36.74 | 823,900 |
| 07 feb 2024 | 34.83 | 36.31 | 33.82 | 35.52 | 35.52 | 904,300 |
| 06 feb 2024 | 34.37 | 35.38 | 34.37 | 34.70 | 34.70 | 828,400 |
| 05 feb 2024 | 35.15 | 35.20 | 33.85 | 34.37 | 34.37 | 674,000 |
| 02 feb 2024 | 34.81 | 36.24 | 33.94 | 35.74 | 35.74 | 949,400 |
| 01 feb 2024 | 34.04 | 34.90 | 33.66 | 34.64 | 34.64 | 783,700 |
| 31 ene 2024 | 34.73 | 35.18 | 33.66 | 33.72 | 33.72 | 1,009,200 |
| 30 ene 2024 | 34.82 | 35.36 | 34.13 | 35.27 | 35.27 | 1,085,400 |
| 29 ene 2024 | 33.00 | 34.84 | 32.78 | 34.80 | 34.80 | 658,400 |
| 26 ene 2024 | 33.49 | 33.96 | 32.83 | 33.00 | 33.00 | 615,400 |
| 25 ene 2024 | 33.10 | 33.35 | 32.64 | 33.14 | 33.14 | 839,200 |
| 24 ene 2024 | 34.65 | 34.95 | 32.58 | 32.65 | 32.65 | 1,240,900 |
| 23 ene 2024 | 34.81 | 35.13 | 34.07 | 34.25 | 34.25 | 821,300 |
| 22 ene 2024 | 35.51 | 36.65 | 34.60 | 34.85 | 34.85 | 900,500 |
| 19 ene 2024 | 34.86 | 34.99 | 34.04 | 34.66 | 34.66 | 733,900 |
| 18 ene 2024 | 34.91 | 35.12 | 33.57 | 34.49 | 34.49 | 743,000 |
| 17 ene 2024 | 34.04 | 34.40 | 32.86 | 34.32 | 34.32 | 1,330,200 |
| 16 ene 2024 | 35.17 | 35.57 | 34.54 | 35.00 | 35.00 | 785,300 |
| 12 ene 2024 | 36.74 | 37.50 | 35.67 | 35.67 | 35.67 | 717,000 |
| 11 ene 2024 | 36.35 | 37.10 | 35.43 | 36.41 | 36.41 | 632,400 |
| 10 ene 2024 | 36.56 | 37.01 | 36.25 | 36.53 | 36.53 | 744,200 |
| 09 ene 2024 | 36.30 | 36.86 | 36.16 | 36.54 | 36.54 | 607,000 |
| 08 ene 2024 | 35.46 | 36.88 | 35.46 | 36.80 | 36.80 | 765,100 |
| 05 ene 2024 | 34.67 | 36.09 | 34.60 | 35.34 | 35.34 | 517,300 |
| 04 ene 2024 | 34.58 | 35.37 | 34.39 | 35.15 | 35.15 | 753,700 |
| 03 ene 2024 | 35.39 | 35.79 | 34.41 | 34.73 | 34.73 | 1,298,000 |
| 02 ene 2024 | 36.00 | 36.65 | 35.34 | 36.24 | 36.24 | 1,083,600 |
| 29 dic 2023 | 37.76 | 38.08 | 36.63 | 36.69 | 36.69 | 924,500 |
| 28 dic 2023 | 37.80 | 38.08 | 37.58 | 38.04 | 38.04 | 591,400 |
| 27 dic 2023 | 38.06 | 38.50 | 37.94 | 38.15 | 38.15 | 623,000 |
| 26 dic 2023 | 36.91 | 38.21 | 36.76 | 37.84 | 37.84 | 648,300 |
| 22 dic 2023 | 37.47 | 37.87 | 36.62 | 36.91 | 36.91 | 583,400 |
| 21 dic 2023 | 37.26 | 37.79 | 36.73 | 37.46 | 37.46 | 857,000 |
| 20 dic 2023 | 36.85 | 38.18 | 36.20 | 36.47 | 36.47 | 1,238,800 |
| 19 dic 2023 | 36.20 | 37.18 | 35.89 | 36.80 | 36.80 | 1,357,100 |
| 18 dic 2023 | 35.47 | 36.30 | 35.09 | 35.94 | 35.94 | 931,000 |
| 15 dic 2023 | 36.31 | 36.31 | 34.47 | 35.47 | 35.47 | 1,847,200 |
| 14 dic 2023 | 34.10 | 35.99 | 34.10 | 35.84 | 35.84 | 1,805,700 |
| 13 dic 2023 | 31.95 | 33.61 | 31.51 | 33.22 | 33.22 | 1,247,900 |
| 12 dic 2023 | 31.32 | 31.94 | 30.73 | 31.90 | 31.90 | 877,400 |
| 11 dic 2023 | 30.81 | 31.59 | 30.57 | 31.40 | 31.40 | 699,200 |
| 08 dic 2023 | 30.28 | 31.24 | 30.11 | 31.05 | 31.05 | 530,800 |
| 07 dic 2023 | 30.31 | 30.90 | 29.70 | 30.61 | 30.61 | 644,700 |
| 06 dic 2023 | 30.87 | 31.50 | 30.39 | 30.49 | 30.49 | 697,300 |
| 05 dic 2023 | 30.31 | 31.08 | 30.00 | 30.90 | 30.90 | 823,600 |
| 04 dic 2023 | 30.42 | 31.32 | 30.42 | 30.77 | 30.77 | 806,500 |
| 01 dic 2023 | 30.21 | 30.99 | 29.77 | 30.85 | 30.85 | 1,403,400 |
| 30 nov 2023 | 31.08 | 31.15 | 29.38 | 29.62 | 29.62 | 1,411,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.