Mercados españoles cerrados

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
98,07+8,44 (+9,42%)
Al cierre: 04:00PM EDT
98,25 +0,18 (+0,18%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 may 202291,0298,1890,6398,0798,076.533.900
26 may 202283,2191,6182,1589,6389,636.696.100
25 may 202284,6990,3883,8588,7388,735.822.900
24 may 202291,9392,6684,1485,8185,814.988.000
23 may 202294,5395,9690,1693,9393,934.170.900
20 may 202298,52100,9390,1894,7994,796.086.200
19 may 202289,83100,6188,9096,5396,538.149.000
18 may 202294,1395,0584,6988,0788,079.012.000
17 may 2022100,38102,0087,5695,0595,059.610.400
16 may 2022106,83108,9396,1097,1997,196.186.200
13 may 2022103,15109,73101,61108,86108,866.216.400
12 may 202295,50105,6292,6198,8398,837.124.100
11 may 202296,13104,7494,1897,8797,877.493.100
10 may 2022101,35104,5192,3998,3198,317.323.500
09 may 2022105,10108,0696,0897,5397,538.865.800
06 may 2022109,75118,60101,37110,00110,008.273.500
05 may 2022118,00124,43106,86111,87111,8711.142.000
04 may 2022116,07119,33104,77119,00119,006.707.800
03 may 2022119,07121,17112,80114,89114,895.419.500
02 may 2022119,94123,34116,18120,20120,204.289.300
29 abr 2022126,51130,66120,36120,78120,783.897.800
28 abr 2022124,09130,70121,00128,47128,473.880.200
27 abr 2022122,61127,43119,61120,44120,444.202.200
26 abr 2022121,61124,79118,20119,35119,355.972.800
25 abr 2022118,49124,60117,86121,68121,689.132.000
22 abr 2022123,41125,39117,94118,40118,404.421.700
21 abr 2022133,65137,44121,21121,82121,823.134.900
20 abr 2022138,58138,58130,20131,62131,622.124.200
19 abr 2022131,43138,80129,92137,28137,283.000.200
18 abr 2022135,00135,59127,06131,11131,112.213.800
14 abr 2022142,67142,85135,35136,04136,042.311.100
13 abr 2022134,95144,42134,75142,87142,872.855.000
12 abr 2022140,00145,19134,80135,50135,502.991.300
11 abr 2022131,63137,87130,68135,09135,092.726.900
08 abr 2022134,79137,28132,13134,29134,292.377.200
07 abr 2022136,11140,75132,86137,24137,242.340.600
06 abr 2022142,43143,38134,05137,27137,274.017.400
05 abr 2022156,85157,37143,91146,90146,904.437.100
04 abr 2022154,03159,00153,27156,56156,562.674.900
01 abr 2022150,98156,42149,89153,50153,503.290.100
31 mar 2022150,73156,16148,01151,47151,473.879.700
30 mar 2022153,00158,24148,54149,66149,663.240.400
29 mar 2022153,96157,35148,83155,41155,416.686.200
28 mar 2022146,36151,32143,51149,35149,352.365.900
25 mar 2022152,00153,20142,03146,84146,842.755.700
24 mar 2022147,94152,47143,75152,21152,212.787.000
23 mar 2022145,50152,62142,02146,44146,442.971.900
22 mar 2022142,19151,92140,49148,65148,654.634.200
21 mar 2022142,89145,47134,63140,14140,143.767.400
18 mar 2022136,44147,95135,76145,76145,764.945.900
17 mar 2022131,29139,00130,25137,74137,743.042.600
16 mar 2022123,96135,50122,73132,24132,245.705.000
15 mar 2022120,36121,86115,54120,94120,943.475.800
14 mar 2022127,00127,00113,89118,76118,766.698.200
11 mar 2022142,43142,46126,28127,02127,024.354.600
10 mar 2022139,63142,53135,95140,16140,163.091.700
09 mar 2022133,15143,62131,72142,83142,836.419.700
08 mar 2022129,99132,16121,15127,13127,136.633.900
07 mar 2022144,44144,89128,96130,11130,116.761.500
04 mar 2022149,00151,19140,60142,19142,193.763.700
03 mar 2022159,58160,69145,94148,46148,465.403.500
02 mar 2022159,00165,02153,62164,48164,483.383.700
01 mar 2022160,24166,99158,19159,97159,973.669.000
28 feb 2022162,10166,00159,23161,11161,114.705.800
25 feb 2022159,44161,65154,87161,41161,413.120.000
24 feb 2022143,75160,54142,63159,86159,866.006.400
23 feb 2022156,45158,94148,50149,44149,444.749.900
22 feb 2022160,90165,16157,10158,94158,943.643.300
18 feb 2022167,47167,89156,97159,02159,024.435.900
17 feb 2022170,34172,62162,64165,81165,815.091.300
16 feb 2022165,81175,89164,43173,92173,924.046.400
15 feb 2022169,20169,82162,54168,99168,995.164.000
14 feb 2022164,39170,00160,40164,35164,356.198.100
11 feb 2022176,42181,47164,92167,40167,406.462.600
10 feb 2022170,37184,70167,10174,60174,6015.866.100
09 feb 2022152,92156,20148,49155,50155,505.473.900
08 feb 2022149,25154,64148,19151,73151,733.809.300
07 feb 2022150,75161,85150,55152,62152,625.269.600
04 feb 2022141,86153,94139,18150,26150,265.644.600
03 feb 2022138,11141,88135,11138,02138,023.362.800
02 feb 2022146,27147,00139,36142,20142,204.029.100
01 feb 2022147,89149,95141,92147,78147,784.089.600
31 ene 2022136,96147,74136,96146,11146,114.826.800
28 ene 2022130,31137,53122,69136,96136,964.943.100
27 ene 2022131,28135,13127,39128,15128,153.204.500
26 ene 2022132,54139,49126,07128,04128,046.942.900
25 ene 2022134,19134,19124,90125,14125,144.930.400
24 ene 2022121,75137,50119,19136,07136,077.406.800
21 ene 2022128,26134,48125,36125,55125,554.075.300
20 ene 2022132,88139,69129,35130,01130,013.174.900
19 ene 2022133,21137,37130,63130,91130,913.824.800
18 ene 2022132,96139,85131,21131,87131,874.618.100
14 ene 2022135,34139,73132,65138,28138,284.274.500
13 ene 2022145,75147,81134,94135,13135,134.061.900
12 ene 2022150,38153,60144,36146,33146,332.303.600
11 ene 2022144,80150,12143,50148,60148,602.866.800
10 ene 2022139,78146,52134,17146,33146,334.963.700
07 ene 2022144,00148,59140,59143,79143,792.553.200
06 ene 2022145,69151,34142,58143,89143,895.939.600
05 ene 2022152,45154,50144,73145,52145,527.248.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...