La bourse est fermée

DocuSign, Inc. (DOCU)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
60,07-0,43 (-0,71 %)
À partir de 01:13PM EDT. Marché ouvert.
Durée:
21 mai 2023 - 21 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
21 mai 202460,2060,6959,6960,0760,07414 774
20 mai 202460,1860,5159,3560,5060,501 153 100
17 mai 202459,9560,5659,7860,2260,22676 100
16 mai 202461,0061,0059,7759,9059,901 464 000
15 mai 202460,2061,1459,6561,1361,131 391 300
14 mai 202459,8560,7259,6759,7359,731 522 700
13 mai 202458,0359,9358,0159,7659,761 387 300
10 mai 202457,2858,2157,1858,0358,03988 400
09 mai 202457,7557,9457,1357,2857,281 424 000
08 mai 202457,7458,2757,3257,5157,511 288 900
07 mai 202459,9359,9858,0658,3158,311 518 200
06 mai 202460,0360,4258,9259,5059,501 369 500
03 mai 202459,8060,0058,8459,8059,801 294 600
02 mai 202457,6758,8056,9758,7658,761 068 000
01 mai 202456,3658,5255,7357,3057,301 352 600
30 avr. 202456,7056,8456,2556,6056,601 349 700
29 avr. 202457,6058,1256,9157,1057,10878 200
26 avr. 202458,0058,0156,9357,2057,201 117 100
25 avr. 202456,0157,5355,9557,3557,35846 300
24 avr. 202456,6057,5756,3657,2957,29937 400
23 avr. 202456,0257,4455,7356,7156,711 574 300
22 avr. 202455,8856,0554,6455,8455,841 644 000
19 avr. 202456,7756,7955,5255,7055,702 196 900
18 avr. 202458,3058,3356,9257,0457,041 205 600
17 avr. 202458,0058,5757,1258,0658,061 185 800
16 avr. 202455,8858,0055,8857,7457,741 384 300
15 avr. 202458,8758,8856,3756,6756,671 985 900
12 avr. 202460,0461,4758,7758,9058,902 377 400
11 avr. 202459,1059,7158,5959,4859,481 128 500
10 avr. 202458,9759,6058,2459,2559,251 266 000
09 avr. 202459,6860,3659,6060,1460,141 616 300
08 avr. 202459,3160,3559,1859,6659,661 331 900
05 avr. 202458,5059,5758,2659,4759,471 355 100
04 avr. 202461,1061,3558,5858,8058,802 054 600
03 avr. 202458,1060,5958,0660,5560,552 206 100
02 avr. 202457,6358,7656,8358,5958,591 762 900
01 avr. 202459,3259,7158,2258,2358,231 535 900
28 mars 202459,5960,0959,4059,5559,551 425 500
27 mars 202458,5259,2957,9959,2759,271 353 800
26 mars 202459,0060,4857,9558,0058,002 746 100
25 mars 202457,9158,9057,7458,6358,631 475 200
22 mars 202458,1158,9558,0158,2758,271 628 000
21 mars 202458,9859,3058,1858,7058,701 944 000
20 mars 202459,0059,2057,7958,5458,542 039 000
19 mars 202457,4058,9856,4358,9558,952 824 100
18 mars 202456,6358,8656,5058,1258,122 902 800
15 mars 202457,0358,2756,6856,7756,774 836 500
14 mars 202459,3059,8056,9957,4657,463 152 500
13 mars 202458,5859,5358,4959,4159,414 085 400
12 mars 202458,4159,8157,6558,4858,484 942 800
11 mars 202456,2158,5256,0257,9857,987 138 900
08 mars 202458,9058,9654,7955,9755,9714 750 000
07 mars 202452,9154,1052,6553,5653,568 451 100
06 mars 202453,0853,6952,1052,4752,473 276 800
05 mars 202452,8853,1451,1251,7851,782 395 700
04 mars 202454,9055,1053,2953,5553,552 327 400
01 mars 202453,0054,5952,9054,5854,582 512 500
29 févr. 202452,9953,5452,1353,2753,273 001 600
28 févr. 202451,8153,4351,5852,7752,771 884 100
27 févr. 202452,3752,5951,4852,1152,112 337 500
26 févr. 202451,7953,1551,5451,8051,802 972 200
23 févr. 202450,4451,8550,1751,7351,733 288 900
22 févr. 202450,5650,6449,4650,1450,142 112 200
21 févr. 202449,1350,5049,1250,0850,082 375 600
20 févr. 202449,8750,0049,1249,9849,983 710 200
16 févr. 202451,1151,3750,1750,2250,222 103 900
15 févr. 202451,7052,0150,9051,5151,512 182 500
14 févr. 202451,1351,8550,4651,0951,092 243 200
13 févr. 202450,2051,6050,1150,5250,522 270 000
12 févr. 202451,3352,0351,0751,5751,573 438 000
09 févr. 202451,2451,6751,0851,1851,183 661 300
08 févr. 202451,4752,3350,9451,1551,152 869 200
07 févr. 202452,2952,2950,7951,3151,314 814 100
06 févr. 202449,8652,4949,2552,1752,1710 358 500
05 févr. 202457,4258,0052,9053,2153,219 997 800
02 févr. 202458,6159,1357,2458,1258,124 825 800
01 févr. 202461,1562,6958,0358,9358,937 822 700
31 janv. 202461,1462,1660,5860,9260,922 770 300
30 janv. 202463,1463,2961,5561,6161,612 173 800
29 janv. 202462,3363,4061,7463,3563,352 169 600
26 janv. 202462,0564,3461,8562,6362,633 379 100
25 janv. 202463,1363,1461,1262,4762,472 886 900
24 janv. 202462,6563,0961,4662,4762,472 402 500
23 janv. 202462,2862,8261,4362,3362,332 405 900
22 janv. 202463,1264,0062,0062,0162,014 571 900
19 janv. 202461,5663,2561,0563,2063,204 262 200
18 janv. 202462,1162,4060,7461,2661,262 552 300
17 janv. 202462,0262,4960,8861,6561,653 176 500
16 janv. 202463,5863,6061,8062,6562,654 361 400
12 janv. 202461,5164,7060,7963,5563,5512 244 700
11 janv. 202456,0862,8055,4361,3561,3510 411 600
10 janv. 202456,0656,3755,5056,1156,111 577 100
09 janv. 202455,0056,4854,7656,0956,091 975 700
08 janv. 202455,0056,5754,4355,6655,662 771 100
05 janv. 202454,5055,4954,2454,6454,642 888 700
04 janv. 202454,7555,4554,4254,9754,972 545 400
03 janv. 202456,1356,5354,9955,0355,033 731 700
02 janv. 202458,8958,9456,6757,0257,023 471 000
29 déc. 202360,2061,1759,3059,4559,452 592 600
28 déc. 202359,5060,4759,3460,2060,201 926 600
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...