Mercados españoles cerrados

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
91,09+2,13 (+2,39%)
Al cierre: 04:00PM EDT
91,28 +0,19 (+0,21%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 202391,8493,2290,9591,0991,093.797.600
28 sept 202386,9090,1185,2988,9688,964.128.700
27 sept 202387,0688,3686,6687,8387,832.256.000
26 sept 202387,9388,7586,2586,5786,572.835.400
25 sept 202387,8488,8887,4088,8488,841.666.000
22 sept 202389,1089,7287,2688,7688,762.487.600
21 sept 202391,0091,3488,1388,4288,424.259.200
20 sept 202392,8994,8191,9892,0592,052.935.900
19 sept 202394,0094,0591,7292,8992,892.117.100
18 sept 202393,8095,4993,2594,5094,501.860.200
15 sept 202395,9696,6193,5194,5594,558.094.300
14 sept 202398,0398,7196,4697,5197,511.932.100
13 sept 202398,0599,4097,3397,4897,482.226.800
12 sept 202399,92101,1698,1798,2298,222.843.200
11 sept 202398,19102,0097,85101,88101,884.035.100
08 sept 202396,6599,1096,0897,6697,663.620.000
07 sept 202395,6796,9894,6496,6896,682.473.600
06 sept 202397,1698,3095,6497,6697,663.263.000
05 sept 202395,6098,0295,1798,0098,003.334.900
01 sept 202397,7398,8496,9297,7397,733.247.300
31 ago 202394,6698,1494,6696,4896,484.390.100
30 ago 202392,7194,2091,8594,1694,163.966.400
29 ago 202392,3195,0591,9493,8193,812.345.400
28 ago 202393,2593,4391,4892,5492,542.289.900
25 ago 202391,7094,0091,1392,6092,602.761.500
24 ago 202397,3597,3591,3791,8591,853.788.100
23 ago 202393,6995,9892,2695,4495,443.048.700
22 ago 202395,4795,8792,6793,6993,693.214.300
21 ago 202394,9996,4894,2394,6994,694.747.600
18 ago 202389,4094,2589,0493,6393,635.407.000
17 ago 202390,0591,0089,4290,2990,294.189.200
16 ago 202388,8692,1488,1090,6090,605.264.300
15 ago 202389,3789,6587,5588,5288,523.108.400
14 ago 202388,0990,3087,5989,7889,783.215.400
11 ago 202388,7390,9688,6089,4489,443.170.500
10 ago 202388,8392,1688,5190,7290,727.251.700
09 ago 202387,9588,8784,4686,7686,768.504.900
08 ago 202384,3889,2483,8788,0488,0426.640.900
07 ago 2023109,22110,08104,77106,30106,307.678.800
04 ago 2023114,79115,95107,30107,53107,536.321.800
03 ago 2023106,22107,57105,00107,10107,104.359.600
02 ago 2023111,81112,49105,41106,83106,836.044.500
01 ago 2023115,00115,84113,77114,95114,952.189.500
31 jul 2023113,43116,78113,43116,72116,724.030.400
28 jul 2023111,11113,24109,72112,19112,192.852.900
27 jul 2023113,15113,20108,60109,46109,463.327.700
26 jul 2023109,58112,69107,05110,64110,645.720.400
25 jul 2023115,79118,02114,32115,30115,306.384.300
24 jul 2023110,22111,62109,34111,49111,492.986.000
21 jul 2023110,87111,50108,67109,87109,876.914.900
20 jul 2023113,00114,29109,74109,90109,903.811.800
19 jul 2023116,00117,45113,53115,22115,224.032.100
18 jul 2023112,67115,00111,37113,82113,823.358.200
17 jul 2023109,41113,63109,01112,77112,773.532.300
14 jul 2023110,00111,60107,66108,53108,533.305.800
13 jul 2023106,50109,65106,14109,19109,193.932.800
12 jul 2023108,21108,51104,66105,44105,445.492.500
11 jul 2023102,03106,08101,06104,98104,985.187.400
10 jul 202397,65102,4996,59101,45101,454.050.100
07 jul 202397,50101,5097,4798,0298,024.972.200
06 jul 202396,5897,2495,3197,0897,082.111.600
05 jul 202397,2098,9795,8498,2898,283.039.600
03 jul 202398,1099,8397,3798,2998,291.586.700
30 jun 202397,92100,4497,2198,3898,383.302.400
29 jun 202397,9698,5095,0196,4596,452.717.400
28 jun 202395,69100,5895,6398,1598,155.266.700
27 jun 202394,0696,1392,7095,6995,692.570.300
26 jun 202393,1096,3292,7593,3493,342.825.700
23 jun 202393,0095,1192,3393,6793,672.920.800
22 jun 202391,6696,1590,8894,5094,504.383.200
21 jun 202396,3297,1091,8591,9491,945.481.200
20 jun 202395,6097,9895,3096,6896,683.210.700
16 jun 202398,6398,8095,2795,7595,754.529.300
15 jun 202395,2699,1395,1998,1998,193.717.300
14 jun 202397,2398,2195,3796,2896,283.305.900
13 jun 202399,74100,3096,5597,7597,752.700.400
12 jun 202395,0897,7494,7597,7097,702.859.500
09 jun 202397,0398,7394,9195,6395,634.057.400
08 jun 202392,7396,1392,0896,0296,023.861.600
07 jun 2023101,68102,6593,3193,5993,597.638.000
06 jun 2023100,06103,1299,97101,85101,854.747.800
05 jun 202397,63100,5796,06100,35100,354.180.500
02 jun 202399,99103,8098,7398,7798,777.891.000
01 jun 202393,0096,0891,6694,9994,994.204.600
31 may 202393,0995,6292,5494,9194,914.830.000
30 may 202394,9395,3492,4393,6993,693.435.400
26 may 202392,8895,7692,5293,1693,163.922.200
25 may 202394,8597,4091,3592,4192,415.408.800
24 may 202392,7394,4391,8093,4493,443.465.800
23 may 202392,9994,7992,8093,0793,073.398.500
22 may 202392,2094,1991,1393,8793,873.807.200
19 may 202393,6894,3791,0092,0992,095.624.500
18 may 202391,2694,7991,2694,5494,545.672.600
17 may 202388,5091,6688,2891,2891,285.085.900
16 may 202387,8888,6787,3588,0788,074.394.900
15 may 202387,9389,7587,3388,5088,506.413.400
12 may 202385,9888,3585,7087,2587,256.540.200
11 may 202386,4586,8785,3786,6586,655.051.400
10 may 202382,4286,7981,8086,0086,0011.311.700
09 may 202378,1781,4677,9579,5979,595.418.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...