Premium
DocuSign Inc (DOCU)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.63 | -0.697288323188 | 90.35 | 93.98 | 88.71 | 2080292 | 90.48939817 | CS |
| 4 | -5.61 | -5.88482114759 | 95.33 | 96.32 | 87.325 | 2022812 | 90.84231545 | CS |
| 12 | 20.23 | 29.1121024608 | 69.49 | 107.8599 | 68.58 | 3016919 | 89.69899225 | CS |
| 26 | 33.62 | 59.9286987522 | 56.1 | 107.8599 | 48.95 | 2969512 | 74.81685086 | CS |
| 52 | 26.6 | 42.1419518378 | 63.12 | 107.8599 | 48.71 | 2850099 | 65.49589357 | CS |
| 156 | -32.7289 | -26.7286190403 | 122.4489 | 131.9074 | 38.11 | 4099501 | 63.60672252 | CS |
| 260 | 17.37 | 24.00829302 | 72.35 | 314.76 | 38.11 | 3992461 | 114.62176119 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732318500 | 83.03 | 2.88 | 3.59 | 80.96 | 83.18 | 80.96 | 2274137 |
| 1732232100 | 80.15 | 1.34 | 1.70 | 79.44 | 80.6 | 78.44 | 1769839 |
| 1732145700 | 78.81 | -0.71 | -0.89 | 79.96 | 80.65 | 77.93 | 1231876 |
| 1732059300 | 79.52 | 1.15 | 1.47 | 77.65 | 79.75 | 77.06 | 1491357 |
| 1731972900 | 78.37 | -0.74 | -0.94 | 79.11 | 79.46 | 77.78 | 1852250 |
| 1731713700 | 79.11 | -1.25 | -1.56 | 79.65 | 79.69 | 78.06 | 2165034 |
| 1731627300 | 80.36 | -1.45 | -1.77 | 81.85 | 82.22 | 79.19 | 2710206 |
| 1731540900 | 81.81 | -0.66 | -0.80 | 81.74 | 83.68 | 81.3038 | 2367661 |
| 1731454500 | 82.47 | 1.25 | 1.54 | 80.72 | 82.97 | 80.13 | 2811802 |
| 1731368100 | 81.22 | 1.84 | 2.32 | 79.79 | 81.57 | 79.38 | 2448770 |
| 1731108900 | 79.38 | 2.91 | 3.81 | 76.48 | 79.5 | 76.48 | 2658124 |
| 1731022500 | 76.47 | 0.96 | 1.27 | 75.56 | 76.94 | 75.17 | 1837804 |
| 1730936100 | 75.51 | 3.26 | 4.51 | 73.85 | 75.88 | 73.51 | 2821276 |
| 1730849700 | 72.25 | 2.4 | 3.44 | 70 | 72.32 | 69.86 | 1693172 |
| 1730763300 | 69.85 | -1.26 | -1.77 | 70.79 | 70.93 | 69.2802 | 1955766 |
| 1730500500 | 71.11 | 1.73 | 2.49 | 69.87 | 71.3002 | 69.6 | 2593183 |
| 1730414100 | 69.38 | 0.4 | 0.58 | 68.74 | 70 | 68.58 | 1543875 |
| 1730327700 | 68.98 | -1.17 | -1.67 | 69.68 | 70.33 | 68.81 | 1801884 |
| 1730241300 | 70.15 | 0.57 | 0.82 | 69.49 | 70.58 | 68.79 | 1811224 |
| 1730154900 | 69.58 | 0.59 | 0.86 | 69.7 | 70.17 | 69.27 | 1651467 |
| 1729895700 | 68.99 | -1.59 | -2.25 | 70.49 | 70.96 | 68.64 | 2563457 |
| 1729809300 | 70.58 | 0.02 | 0.03 | 70.61 | 71.85 | 70.1254 | 2271162 |
| 1729722900 | 70.56 | -0.12 | -0.17 | 70.68 | 70.87 | 69.77 | 2896251 |
| 1729636500 | 70.68 | -1.1 | -1.53 | 71.71 | 71.71 | 69.59 | 4541966 |
| 1729550100 | 71.78 | -0.52 | -0.72 | 72.2 | 72.95 | 71.51 | 2789656 |
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
