Mercados españoles abiertos en 1 hr 23 mins
S&P 500
4.423,15+35,99(+0,82%)Nasdaq
14.761,29+80,23(+0,55%)NIKKEI 225
27.577,59-64,24(-0,23%)Dólar/Euro
1,1876+0,0008(+0,07%)Petróleo Brent
72,40-0,01(-0,01%)BTC-EUR
32.176,38-313,63(-0,97%)
Datadog, Inc. (DDOG)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
114,68+3,05 (+2,73%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 ago 2021 | 111,63 | 114,92 | 111,18 | 114,68 | 114,68 | 2.370.600 |
| 02 ago 2021 | 110,85 | 113,20 | 109,11 | 111,63 | 111,63 | 1.819.800 |
| 30 jul 2021 | 110,52 | 114,20 | 110,37 | 110,70 | 110,70 | 1.808.100 |
| 29 jul 2021 | 111,06 | 112,92 | 111,00 | 111,23 | 111,23 | 789.800 |
| 28 jul 2021 | 110,09 | 112,69 | 109,50 | 111,45 | 111,45 | 1.716.800 |
| 27 jul 2021 | 109,99 | 110,91 | 106,57 | 109,62 | 109,62 | 1.356.900 |
| 26 jul 2021 | 110,65 | 110,78 | 108,30 | 109,79 | 109,79 | 1.343.200 |
| 23 jul 2021 | 110,35 | 112,53 | 109,91 | 111,23 | 111,23 | 2.525.300 |
| 22 jul 2021 | 109,24 | 112,38 | 109,02 | 110,20 | 110,20 | 1.951.400 |
| 21 jul 2021 | 107,58 | 108,77 | 106,00 | 108,39 | 108,39 | 1.088.500 |
| 20 jul 2021 | 105,67 | 108,89 | 103,43 | 107,52 | 107,52 | 1.392.100 |
| 19 jul 2021 | 102,51 | 105,28 | 101,38 | 104,83 | 104,83 | 1.687.500 |
| 16 jul 2021 | 104,62 | 105,56 | 103,36 | 104,64 | 104,64 | 890.700 |
| 15 jul 2021 | 104,55 | 105,92 | 102,35 | 103,48 | 103,48 | 1.553.000 |
| 14 jul 2021 | 107,16 | 107,67 | 104,36 | 104,67 | 104,67 | 1.262.100 |
| 13 jul 2021 | 107,64 | 108,78 | 105,69 | 106,59 | 106,59 | 1.084.500 |
| 12 jul 2021 | 109,23 | 109,90 | 106,54 | 107,76 | 107,76 | 1.533.100 |
| 09 jul 2021 | 107,00 | 108,29 | 105,90 | 108,12 | 108,12 | 1.329.900 |
| 08 jul 2021 | 105,87 | 107,72 | 103,96 | 107,10 | 107,10 | 1.718.400 |
| 07 jul 2021 | 109,52 | 110,24 | 106,09 | 107,31 | 107,31 | 1.422.900 |
| 06 jul 2021 | 106,66 | 109,80 | 106,58 | 108,68 | 108,68 | 2.186.000 |
| 02 jul 2021 | 105,32 | 107,20 | 104,98 | 106,47 | 106,47 | 1.423.700 |
| 01 jul 2021 | 103,51 | 105,52 | 102,51 | 104,57 | 104,57 | 1.797.000 |
| 30 jun 2021 | 106,58 | 106,74 | 103,74 | 104,08 | 104,08 | 1.769.800 |
| 29 jun 2021 | 106,50 | 107,40 | 105,30 | 107,20 | 107,20 | 1.487.400 |
| 28 jun 2021 | 106,00 | 107,19 | 105,46 | 106,44 | 106,44 | 1.452.700 |
| 25 jun 2021 | 106,70 | 107,14 | 104,40 | 106,06 | 106,06 | 5.560.700 |
| 24 jun 2021 | 106,91 | 107,25 | 105,28 | 106,44 | 106,44 | 2.861.900 |
| 23 jun 2021 | 104,74 | 106,54 | 104,44 | 106,53 | 106,53 | 2.399.200 |
| 22 jun 2021 | 102,63 | 105,25 | 102,27 | 104,54 | 104,54 | 2.355.300 |
| 21 jun 2021 | 101,75 | 103,34 | 99,55 | 102,35 | 102,35 | 2.691.900 |
| 18 jun 2021 | 102,52 | 104,21 | 101,50 | 103,26 | 103,26 | 4.717.200 |
| 17 jun 2021 | 97,26 | 102,56 | 97,10 | 101,75 | 101,75 | 4.231.200 |
| 16 jun 2021 | 96,60 | 99,88 | 96,06 | 98,38 | 98,38 | 3.614.100 |
| 15 jun 2021 | 96,92 | 97,44 | 95,70 | 96,59 | 96,59 | 1.887.800 |
| 14 jun 2021 | 96,00 | 97,89 | 95,60 | 97,25 | 97,25 | 2.577.900 |
| 11 jun 2021 | 94,91 | 95,80 | 93,54 | 95,48 | 95,48 | 2.650.000 |
| 10 jun 2021 | 91,56 | 95,50 | 91,28 | 94,50 | 94,50 | 4.218.100 |
| 09 jun 2021 | 92,44 | 93,48 | 91,17 | 91,72 | 91,72 | 1.606.200 |
| 08 jun 2021 | 91,49 | 93,15 | 91,24 | 92,48 | 92,48 | 1.692.300 |
| 07 jun 2021 | 87,82 | 91,46 | 87,10 | 90,62 | 90,62 | 1.735.300 |
| 04 jun 2021 | 88,98 | 90,99 | 87,75 | 88,45 | 88,45 | 1.684.200 |
| 03 jun 2021 | 91,19 | 91,45 | 88,02 | 88,69 | 88,69 | 2.284.400 |
| 02 jun 2021 | 91,50 | 92,29 | 90,66 | 91,60 | 91,60 | 1.448.100 |
| 01 jun 2021 | 91,35 | 92,45 | 89,90 | 91,88 | 91,88 | 2.017.800 |
| 28 may 2021 | 93,27 | 94,39 | 91,04 | 91,05 | 91,05 | 1.654.500 |
| 27 may 2021 | 90,14 | 92,35 | 88,21 | 92,31 | 92,31 | 3.994.100 |
| 26 may 2021 | 90,65 | 93,94 | 90,29 | 91,43 | 91,43 | 2.308.600 |
| 25 may 2021 | 89,90 | 90,64 | 88,41 | 89,58 | 89,58 | 2.072.600 |
| 24 may 2021 | 89,50 | 90,73 | 88,71 | 89,76 | 89,76 | 2.728.900 |
| 21 may 2021 | 90,21 | 90,89 | 87,55 | 88,95 | 88,95 | 3.787.500 |
| 20 may 2021 | 84,75 | 88,72 | 84,29 | 88,12 | 88,12 | 4.048.000 |
| 19 may 2021 | 81,30 | 85,46 | 80,02 | 83,67 | 83,67 | 4.236.000 |
| 18 may 2021 | 81,71 | 84,08 | 80,89 | 83,11 | 83,11 | 4.149.300 |
| 17 may 2021 | 80,08 | 82,66 | 78,51 | 81,03 | 81,03 | 5.421.900 |
| 14 may 2021 | 78,14 | 82,82 | 76,80 | 82,51 | 82,51 | 4.467.100 |
| 13 may 2021 | 77,97 | 80,43 | 76,15 | 77,39 | 77,39 | 4.129.600 |
| 12 may 2021 | 77,67 | 77,94 | 75,29 | 76,84 | 76,84 | 2.863.700 |
| 11 may 2021 | 73,14 | 79,10 | 73,04 | 78,62 | 78,62 | 4.305.600 |
| 10 may 2021 | 76,50 | 77,46 | 74,37 | 76,86 | 76,86 | 3.524.100 |
| 07 may 2021 | 79,34 | 79,78 | 75,85 | 77,29 | 77,29 | 6.992.000 |
| 06 may 2021 | 75,68 | 75,68 | 69,73 | 71,36 | 71,36 | 6.749.300 |
| 05 may 2021 | 78,91 | 79,39 | 76,11 | 76,74 | 76,74 | 1.848.100 |
| 04 may 2021 | 79,04 | 79,91 | 76,12 | 77,86 | 77,86 | 3.246.000 |
| 03 may 2021 | 86,33 | 86,33 | 79,92 | 80,17 | 80,17 | 4.616.100 |
| 30 abr 2021 | 86,38 | 88,60 | 85,72 | 85,77 | 85,77 | 2.587.800 |
| 29 abr 2021 | 91,94 | 92,20 | 87,37 | 88,84 | 88,84 | 2.451.000 |
| 28 abr 2021 | 93,14 | 93,74 | 91,44 | 91,56 | 91,56 | 1.277.400 |
| 27 abr 2021 | 92,73 | 93,99 | 91,96 | 93,80 | 93,80 | 2.281.000 |
| 26 abr 2021 | 89,40 | 93,16 | 89,11 | 93,14 | 93,14 | 2.193.900 |
| 23 abr 2021 | 86,33 | 89,76 | 85,18 | 89,57 | 89,57 | 2.641.800 |
| 22 abr 2021 | 85,65 | 87,94 | 84,62 | 84,81 | 84,81 | 2.345.300 |
| 21 abr 2021 | 83,96 | 85,99 | 82,68 | 84,78 | 84,78 | 2.508.200 |
| 20 abr 2021 | 88,40 | 88,40 | 83,57 | 83,96 | 83,96 | 3.078.000 |
| 19 abr 2021 | 90,01 | 91,77 | 86,90 | 87,89 | 87,89 | 2.441.800 |
| 16 abr 2021 | 94,55 | 94,63 | 89,28 | 90,34 | 90,34 | 3.276.700 |
| 15 abr 2021 | 94,04 | 96,35 | 93,93 | 95,27 | 95,27 | 2.060.500 |
| 14 abr 2021 | 94,89 | 96,14 | 93,00 | 93,25 | 93,25 | 2.143.200 |
| 13 abr 2021 | 91,10 | 95,52 | 90,54 | 94,21 | 94,21 | 6.156.400 |
| 12 abr 2021 | 87,73 | 90,90 | 87,00 | 90,46 | 90,46 | 2.822.500 |
| 09 abr 2021 | 87,40 | 89,50 | 85,73 | 88,80 | 88,80 | 1.781.500 |
| 08 abr 2021 | 87,55 | 90,09 | 87,29 | 88,32 | 88,32 | 2.101.300 |
| 07 abr 2021 | 88,87 | 88,88 | 85,27 | 86,60 | 86,60 | 1.975.400 |
| 06 abr 2021 | 83,30 | 89,99 | 82,92 | 88,89 | 88,89 | 4.486.200 |
| 05 abr 2021 | 87,84 | 88,00 | 81,70 | 83,24 | 83,24 | 4.233.600 |
| 01 abr 2021 | 86,95 | 88,15 | 85,60 | 87,20 | 87,20 | 4.982.000 |
| 31 mar 2021 | 79,38 | 85,14 | 77,71 | 83,34 | 83,34 | 5.213.900 |
| 30 mar 2021 | 76,32 | 77,58 | 74,53 | 77,37 | 77,37 | 2.731.700 |
| 29 mar 2021 | 79,73 | 80,68 | 75,63 | 77,04 | 77,04 | 4.367.400 |
| 26 mar 2021 | 78,87 | 83,44 | 78,07 | 80,29 | 80,29 | 5.772.300 |
| 25 mar 2021 | 78,80 | 81,29 | 77,19 | 78,26 | 78,26 | 5.460.400 |
| 24 mar 2021 | 85,08 | 85,37 | 81,04 | 81,26 | 81,26 | 2.974.800 |
| 23 mar 2021 | 85,48 | 86,63 | 84,32 | 85,17 | 85,17 | 2.718.900 |
| 22 mar 2021 | 84,81 | 87,03 | 84,05 | 85,18 | 85,18 | 3.071.400 |
| 19 mar 2021 | 82,32 | 84,47 | 80,53 | 84,03 | 84,03 | 4.544.200 |
| 18 mar 2021 | 85,00 | 85,68 | 81,69 | 81,89 | 81,89 | 4.341.800 |
| 17 mar 2021 | 85,55 | 87,93 | 82,51 | 86,54 | 86,54 | 3.117.300 |
| 16 mar 2021 | 89,26 | 90,23 | 85,71 | 86,37 | 86,37 | 2.759.700 |
| 15 mar 2021 | 82,55 | 88,60 | 82,37 | 87,61 | 87,61 | 3.754.300 |
| 12 mar 2021 | 83,64 | 84,01 | 81,76 | 83,00 | 83,00 | 3.006.700 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2021 Verizon Media. Todos los derechos reservados.
