XNYS
Datos históricos de DigitalOcean Holdings, Inc.
DigitalOcean Holdings, Inc. · DOCN
$135.25
▲ +0.43 (+0.32%)
Última operación · 10/10/2026, 17:18:34 UTC
- Variación en el periodo
- +261.54%
- Máximo
- US$187.50
- 17 de junio de 2026
- Mínimo
- US$37.09
- 10 de octubre de 2025
- Volumen medio diario
- 3.28 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 125.61 | 135.21 | 124.46 | 134.82 | +8.81% | 1.83 M |
| 8 oct 2026 | 124.97 | 129.23 | 121.38 | 123.90 | −2.66% | 2.26 M |
| 7 oct 2026 | 128.00 | 131.01 | 126.91 | 127.28 | −2.85% | 1.39 M |
| 6 oct 2026 | 139.53 | 143.34 | 130.94 | 131.01 | −4.53% | 1.83 M |
| 5 oct 2026 | 139.38 | 141.29 | 137.01 | 137.23 | −2.03% | 1.76 M |
| 2 oct 2026 | 141.87 | 149.78 | 139.21 | 140.07 | +0.19% | 1.96 M |
| 1 oct 2026 | 135.94 | 140.74 | 132.00 | 139.80 | +4.81% | 1.48 M |
| 30 sep 2026 | 134.85 | 138.59 | 133.32 | 133.39 | −1.20% | 1.44 M |
| 29 sep 2026 | 138.36 | 143.06 | 134.82 | 135.01 | −0.94% | 1.89 M |
| 28 sep 2026 | 135.41 | 138.40 | 133.00 | 136.29 | −2.48% | 1.84 M |
| 25 sep 2026 | 144.43 | 146.48 | 138.51 | 139.75 | −1.29% | 1.95 M |
| 24 sep 2026 | 137.54 | 143.34 | 136.02 | 141.57 | +0.25% | 1.75 M |
| 23 sep 2026 | 144.88 | 146.59 | 138.27 | 141.21 | −3.28% | 2.21 M |
| 22 sep 2026 | 144.34 | 151.83 | 143.66 | 146.00 | −0.11% | 2.72 M |
| 21 sep 2026 | 131.50 | 148.04 | 129.03 | 146.16 | +12.31% | 4.6 M |
| 18 sep 2026 | 135.96 | 136.97 | 126.72 | 130.14 | −2.14% | 9.75 M |
| 17 sep 2026 | 130.34 | 134.43 | 128.12 | 132.98 | +7.45% | 3.05 M |
| 16 sep 2026 | 118.04 | 125.74 | 118.01 | 123.76 | +5.01% | 1.9 M |
| 15 sep 2026 | 119.49 | 122.50 | 114.33 | 117.85 | −1.96% | 1.52 M |
| 14 sep 2026 | 116.91 | 123.76 | 114.31 | 120.21 | −2.23% | 2.89 M |
| 11 sep 2026 | 131.38 | 136.44 | 121.94 | 122.95 | −6.18% | 2.45 M |
| 10 sep 2026 | 130.95 | 135.10 | 128.29 | 131.05 | −1.22% | 2.25 M |
| 9 sep 2026 | 125.86 | 135.25 | 125.34 | 132.67 | +4.72% | 4.17 M |
| 8 sep 2026 | 113.93 | 129.93 | 113.93 | 126.69 | +12.64% | 4.38 M |
| 4 sep 2026 | 110.88 | 113.71 | 109.50 | 112.47 | +2.81% | 1.51 M |
| 3 sep 2026 | 105.60 | 110.84 | 101.73 | 109.40 | +4.32% | 1.85 M |
| 2 sep 2026 | 108.01 | 109.28 | 103.18 | 104.87 | −3.72% | 2.06 M |
| 1 sep 2026 | 108.71 | 109.99 | 105.19 | 108.92 | −1.60% | 2.12 M |
| 31 ago 2026 | 111.54 | 112.03 | 108.54 | 110.69 | −0.47% | 1.82 M |
| 28 ago 2026 | 121.01 | 122.24 | 110.04 | 111.21 | −8.60% | 2.1 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.