Premium
DocuSign Inc (DOCU)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.68 | -3.12281519459 | 85.82 | 87.525 | 81.14 | 1818305 | 85.98409528 | CS |
| 4 | -5.72 | -6.43709205492 | 88.86 | 99.3 | 81.14 | 1973744 | 92.2221105 | CS |
| 12 | 3.52 | 4.42099974881 | 79.62 | 107.8599 | 79.06 | 2866143 | 94.11842773 | CS |
| 26 | 25.55 | 44.3653412051 | 57.59 | 107.8599 | 54.315 | 3106962 | 78.64924688 | CS |
| 52 | 31.35 | 60.5329214134 | 51.79 | 107.8599 | 48.71 | 2679238 | 68.60816894 | CS |
| 156 | -18.02 | -17.8133649664 | 101.16 | 123.5 | 38.11 | 4038868 | 62.33660734 | CS |
| 260 | -0.47 | -0.562133716063 | 83.61 | 314.76 | 38.11 | 3998611 | 114.68640621 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740180900 | 83.96 | -2.24 | -2.60 | 86.2 | 86.24 | 83.4 | 1974764 |
| 1740094500 | 86.2 | -0.53 | -0.61 | 85.95 | 86.445 | 83.81 | 1912722 |
| 1740008100 | 86.73 | -0.62 | -0.71 | 87.01 | 87.4 | 85.77 | 1728565 |
| 1739921700 | 87.35 | 0.01 | 0.01 | 87.25 | 87.525 | 85.32 | 1730199 |
| 1739576100 | 87.34 | -1.29 | -1.46 | 87.82 | 88 | 86.3806 | 1244688 |
| 1739489700 | 88.63 | 0.34 | 0.39 | 89.3 | 89.45 | 87.78 | 1167084 |
| 1739403300 | 88.29 | 0.37 | 0.42 | 86.88 | 88.75 | 85.4001 | 1402707 |
| 1739316900 | 87.92 | -2.94 | -3.24 | 90.25 | 91.25 | 86.93 | 2040568 |
| 1739230500 | 90.86 | 0.38 | 0.42 | 91.93 | 93.065 | 90.81 | 1341210 |
| 1738971300 | 90.48 | -3.37 | -3.59 | 94.34 | 94.36 | 90.36 | 2226906 |
| 1738884900 | 93.85 | -3.04 | -3.14 | 97.73 | 99.3 | 92.27 | 3123259 |
| 1738798500 | 96.89 | 0.42 | 0.44 | 96.48 | 97.43 | 94.35 | 1570016 |
| 1738712100 | 96.47 | -0.03 | -0.03 | 97 | 97.8799 | 95.36 | 2383677 |
| 1738625700 | 96.5 | -0.23 | -0.24 | 93.062 | 97.09 | 91.63 | 2719124 |
| 1738366500 | 96.73 | 0.88 | 0.92 | 96.92 | 98.5999 | 96.055 | 2788013 |
| 1738280100 | 95.85 | 0.39 | 0.41 | 95.85 | 96.8667 | 94.51 | 1587242 |
| 1738193700 | 95.46 | -2.24 | -2.29 | 97.43 | 97.5 | 93.9 | 1689266 |
| 1738107300 | 97.7 | 5.44 | 5.90 | 92.28 | 99.09 | 91.5 | 3292330 |
| 1738020900 | 92.26 | 0.66 | 0.72 | 88.86 | 94.66 | 88.6 | 2043584 |
| 1737761700 | 91.6 | -0.16 | -0.17 | 91.3 | 92.97 | 90.2001 | 2181135 |
| 1737675300 | 91.76 | 0 | 0.00 | 91.76 | 91.76 | 91.76 | 0 |
| 1737588900 | 91.76 | 0.4 | 0.44 | 92 | 92.47 | 91.18 | 1118565 |
| 1737502500 | 91.36 | 1.76 | 1.96 | 91 | 91.78 | 88.71 | 1906658 |
| 1737156900 | 89.6 | -1.56 | -1.71 | 92.65 | 93.98 | 89.04 | 2379836 |
| 1737070500 | 91.16 | -0.18 | -0.20 | 91.56 | 92.2399 | 89.92 | 1621636 |
| 1736984100 | 91.34 | 1.25 | 1.39 | 91.88 | 92.405 | 89.7 | 2203543 |
| 1736897700 | 90.09 | 0.07 | 0.08 | 90.35 | 92.59 | 89.63 | 2116154 |
| 1736811300 | 90.02 | -0.4 | -0.44 | 89.16 | 90.86 | 87.7966 | 2368345 |
| 1736552100 | 90.42 | 0.91 | 1.02 | 89.27 | 92.12 | 88.41 | 3727355 |
| 1736379300 | 89.51 | 1.25 | 1.42 | 88.13 | 90.13 | 87.08 | 2118590 |
| 1736292900 | 88.26 | -2.9 | -3.18 | 90.95 | 91.25 | 87.325 | 2292589 |
| 1736206500 | 91.16 | 0.95 | 1.05 | 91.18 | 93.44 | 90.665 | 1901315 |
| 1735947300 | 90.21 | -0.14 | -0.15 | 90.89 | 92.585 | 89.6 | 1843106 |
| 1735860900 | 90.35 | 0.41 | 0.46 | 90.82 | 90.895 | 89.12 | 1631517 |
| 1735688100 | 89.94 | -1.76 | -1.92 | 91.5 | 92.44 | 89.649 | 1759476 |
| 1735601700 | 91.7 | -1.3 | -1.40 | 92.1 | 93 | 90.64 | 2441172 |
| 1735342500 | 93 | -2.77 | -2.89 | 95.3 | 95.45 | 92.17 | 1510746 |
| 1735256100 | 95.77 | 0.92 | 0.97 | 94.2 | 95.87 | 93.95 | 1518805 |
| 1735077840 | 94.85 | -0.95 | -0.99 | 95.33 | 96.32 | 94.5909 | 1287916 |
| 1734996900 | 95.8 | 1.39 | 1.47 | 94.73 | 96.145 | 93.55 | 1744139 |
| 1734737700 | 94.41 | 0.26 | 0.28 | 92.96 | 96.14 | 92.22 | 12503909 |
| 1734651300 | 94.15 | 1.44 | 1.55 | 94.3 | 95.42 | 92.42 | 3279684 |
| 1734564900 | 92.71 | -5.46 | -5.56 | 97.64 | 99.705 | 91.5 | 5854425 |
| 1734478500 | 98.17 | 0.34 | 0.35 | 96.77 | 98.49 | 95.31 | 3815599 |
| 1734392100 | 97.83 | 3.35 | 3.55 | 94.6 | 97.92 | 93.9401 | 4819713 |
| 1734132900 | 94.48 | -0.04 | -0.04 | 94.6 | 96.61 | 93.3901 | 2691352 |
| 1734046500 | 94.52 | -0.23 | -0.24 | 93.64 | 95.6999 | 93.1514 | 2548866 |
| 1733960100 | 94.75 | -1.1 | -1.15 | 96.8 | 97.8599 | 94.53 | 4024400 |
| 1733873700 | 95.85 | -6.41 | -6.27 | 101 | 101.305 | 95.14 | 6786685 |
| 1733787300 | 102.26 | -4.73 | -4.42 | 106.05 | 106.05 | 102.1452 | 6537673 |
| 1733528100 | 106.99 | 23.31 | 27.86 | 96 | 107.8599 | 95.33 | 19802425 |
| 1733441700 | 83.68 | -0.31 | -0.37 | 83.59 | 84.35 | 82.79 | 5873476 |
| 1733355300 | 83.99 | 3.54 | 4.40 | 82.24 | 84.2 | 82.1107 | 2765218 |
| 1733268900 | 80.45 | 0.19 | 0.24 | 80.26 | 80.51 | 79.06 | 2660154 |
| 1733182500 | 80.26 | 0.57 | 0.72 | 79.59 | 81.79 | 79.4 | 2346084 |
| 1732917840 | 79.69 | -0.69 | -0.86 | 81 | 81.763 | 79.53 | 1342946 |
| 1732750500 | 80.38 | -4.92 | -5.77 | 85.1 | 85.17 | 80.25 | 2768523 |
| 1732664100 | 85.3 | -0.21 | -0.25 | 85.98 | 86.75 | 84.6 | 2691010 |
| 1732577700 | 85.51 | 2.48 | 2.99 | 84.25 | 86.5 | 84.17 | 7755661 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
