DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

58.76

+1.46

(+2.55%)

Al cierre: 04:00PM EDT

58.75

-0.01

(-0.02%)

Fuera de horario:

06:51PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	57.55	58.80	56.97	58.76	58.76	1,050,331
01 may 2024	56.36	58.52	55.73	57.30	57.30	1,352,600
30 abr 2024	56.70	56.84	56.25	56.60	56.60	1,349,700
29 abr 2024	57.60	58.12	56.91	57.10	57.10	878,200
26 abr 2024	58.00	58.01	56.93	57.20	57.20	1,117,100
25 abr 2024	56.01	57.53	55.95	57.35	57.35	846,300
24 abr 2024	56.60	57.57	56.36	57.29	57.29	937,400
23 abr 2024	56.02	57.44	55.73	56.71	56.71	1,574,300
22 abr 2024	55.88	56.05	54.64	55.84	55.84	1,644,000
19 abr 2024	56.77	56.79	55.52	55.70	55.70	2,196,900
18 abr 2024	58.30	58.33	56.92	57.04	57.04	1,205,600
17 abr 2024	58.00	58.57	57.12	58.06	58.06	1,185,800
16 abr 2024	55.88	58.00	55.88	57.74	57.74	1,384,300
15 abr 2024	58.87	58.88	56.37	56.67	56.67	1,985,900
12 abr 2024	60.04	61.47	58.77	58.90	58.90	2,377,400
11 abr 2024	59.10	59.71	58.59	59.48	59.48	1,128,500
10 abr 2024	58.97	59.60	58.24	59.25	59.25	1,266,000
09 abr 2024	59.68	60.36	59.60	60.14	60.14	1,616,300
08 abr 2024	59.31	60.35	59.18	59.66	59.66	1,331,900
05 abr 2024	58.50	59.57	58.26	59.47	59.47	1,355,100
04 abr 2024	61.10	61.35	58.58	58.80	58.80	2,054,600
03 abr 2024	58.10	60.59	58.06	60.55	60.55	2,206,100
02 abr 2024	57.63	58.76	56.83	58.59	58.59	1,762,900
01 abr 2024	59.32	59.71	58.22	58.23	58.23	1,535,900
28 mar 2024	59.59	60.09	59.40	59.55	59.55	1,425,500
27 mar 2024	58.52	59.29	57.99	59.27	59.27	1,353,800
26 mar 2024	59.00	60.48	57.95	58.00	58.00	2,746,100
25 mar 2024	57.91	58.90	57.74	58.63	58.63	1,475,200
22 mar 2024	58.11	58.95	58.01	58.27	58.27	1,628,000
21 mar 2024	58.98	59.30	58.18	58.70	58.70	1,944,000
20 mar 2024	59.00	59.20	57.79	58.54	58.54	2,039,000
19 mar 2024	57.40	58.98	56.43	58.95	58.95	2,824,100
18 mar 2024	56.63	58.86	56.50	58.12	58.12	2,902,800
15 mar 2024	57.03	58.27	56.68	56.77	56.77	4,836,500
14 mar 2024	59.30	59.80	56.99	57.46	57.46	3,152,500
13 mar 2024	58.58	59.53	58.49	59.41	59.41	4,085,400
12 mar 2024	58.41	59.81	57.65	58.48	58.48	4,942,800
11 mar 2024	56.21	58.52	56.02	57.98	57.98	7,138,900
08 mar 2024	58.90	58.96	54.79	55.97	55.97	14,750,000
07 mar 2024	52.91	54.10	52.65	53.56	53.56	8,451,100
06 mar 2024	53.08	53.69	52.10	52.47	52.47	3,276,800
05 mar 2024	52.88	53.14	51.12	51.78	51.78	2,395,700
04 mar 2024	54.90	55.10	53.29	53.55	53.55	2,327,400
01 mar 2024	53.00	54.59	52.90	54.58	54.58	2,512,500
29 feb 2024	52.99	53.54	52.13	53.27	53.27	3,001,600
28 feb 2024	51.81	53.43	51.58	52.77	52.77	1,884,100
27 feb 2024	52.37	52.59	51.48	52.11	52.11	2,337,500
26 feb 2024	51.79	53.15	51.54	51.80	51.80	2,972,200
23 feb 2024	50.44	51.85	50.17	51.73	51.73	3,288,900
22 feb 2024	50.56	50.64	49.46	50.14	50.14	2,112,200
21 feb 2024	49.13	50.50	49.12	50.08	50.08	2,375,600
20 feb 2024	49.87	50.00	49.12	49.98	49.98	3,710,200
16 feb 2024	51.11	51.37	50.17	50.22	50.22	2,103,900
15 feb 2024	51.70	52.01	50.90	51.51	51.51	2,182,500
14 feb 2024	51.13	51.85	50.46	51.09	51.09	2,243,200
13 feb 2024	50.20	51.60	50.11	50.52	50.52	2,270,000
12 feb 2024	51.33	52.03	51.07	51.57	51.57	3,438,000
09 feb 2024	51.24	51.67	51.08	51.18	51.18	3,661,300
08 feb 2024	51.47	52.33	50.94	51.15	51.15	2,869,200
07 feb 2024	52.29	52.29	50.79	51.31	51.31	4,814,100
06 feb 2024	49.86	52.49	49.25	52.17	52.17	10,358,500
05 feb 2024	57.42	58.00	52.90	53.21	53.21	9,997,800
02 feb 2024	58.61	59.13	57.24	58.12	58.12	4,825,800
01 feb 2024	61.15	62.69	58.03	58.93	58.93	7,822,700
31 ene 2024	61.14	62.16	60.58	60.92	60.92	2,770,300
30 ene 2024	63.14	63.29	61.55	61.61	61.61	2,173,800
29 ene 2024	62.33	63.40	61.74	63.35	63.35	2,169,600
26 ene 2024	62.05	64.34	61.85	62.63	62.63	3,379,100
25 ene 2024	63.13	63.14	61.12	62.47	62.47	2,886,900
24 ene 2024	62.65	63.09	61.46	62.47	62.47	2,402,500
23 ene 2024	62.28	62.82	61.43	62.33	62.33	2,405,900
22 ene 2024	63.12	64.00	62.00	62.01	62.01	4,571,900
19 ene 2024	61.56	63.25	61.05	63.20	63.20	4,262,200
18 ene 2024	62.11	62.40	60.74	61.26	61.26	2,552,300
17 ene 2024	62.02	62.49	60.88	61.65	61.65	3,176,500
16 ene 2024	63.58	63.60	61.80	62.65	62.65	4,361,400
12 ene 2024	61.51	64.70	60.79	63.55	63.55	12,244,700
11 ene 2024	56.08	62.80	55.43	61.35	61.35	10,411,600
10 ene 2024	56.06	56.37	55.50	56.11	56.11	1,577,100
09 ene 2024	55.00	56.48	54.76	56.09	56.09	1,975,700
08 ene 2024	55.00	56.57	54.43	55.66	55.66	2,771,100
05 ene 2024	54.50	55.49	54.24	54.64	54.64	2,888,700
04 ene 2024	54.75	55.45	54.42	54.97	54.97	2,545,400
03 ene 2024	56.13	56.53	54.99	55.03	55.03	3,731,700
02 ene 2024	58.89	58.94	56.67	57.02	57.02	3,471,000
29 dic 2023	60.20	61.17	59.30	59.45	59.45	2,592,600
28 dic 2023	59.50	60.47	59.34	60.20	60.20	1,926,600
27 dic 2023	60.38	60.54	59.68	59.76	59.76	2,166,700
26 dic 2023	60.55	60.90	60.14	60.39	60.39	2,244,200
22 dic 2023	60.41	61.28	60.23	60.69	60.69	2,838,700
21 dic 2023	60.48	60.87	59.56	60.47	60.47	2,698,600
20 dic 2023	61.33	61.90	59.59	59.63	59.63	5,451,300
19 dic 2023	61.38	62.82	60.78	62.43	62.43	5,331,500
18 dic 2023	62.37	62.74	60.36	61.54	61.54	8,056,800
15 dic 2023	55.87	64.76	55.15	63.11	63.11	30,344,000
14 dic 2023	56.80	57.79	55.85	56.12	56.12	5,244,800
13 dic 2023	56.00	56.29	54.65	56.15	56.15	5,790,800
12 dic 2023	54.04	56.15	53.88	56.00	56.00	9,080,200
11 dic 2023	49.67	53.88	49.67	53.72	53.72	13,152,900
08 dic 2023	46.00	50.50	44.34	49.73	49.73	21,410,800
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...

S&P 5005,064.20+45.81(+0.91%)

Dow Jones38,225.66+322.37(+0.85%)

Nasdaq15,840.96+235.48(+1.51%)

Russell 20002,016.11+35.88(+1.81%)

Petróleo79.19+0.24(+0.30%)

Oro2,312.70+3.10(+0.13%)

DocuSign, Inc. (DOCU)

S&P 500
5,064.20
+45.81(+0.91%)

Dow Jones
38,225.66
+322.37(+0.85%)

Nasdaq
15,840.96
+235.48(+1.51%)

Russell 2000
2,016.11
+35.88(+1.81%)

Petróleo
79.19
+0.24(+0.30%)

Oro
2,312.70
+3.10(+0.13%)