Mercados españoles abiertos en 2 hrs 31 min

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
118,18-0,44 (-0,37%)
Al cierre: 04:00PM EST
118,18 0,00 (0,00%)
Después del cierre: 07:58PM EST
Intervalo de fechas:
05 dic 2022 - 05 dic 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 dic 2023117,40118,40115,29118,18118,184.500.500
01 dic 2023117,29118,77116,08118,62118,623.584.300
30 nov 2023118,19120,26115,51116,57116,574.798.200
29 nov 2023115,18117,72115,00116,65116,654.193.700
28 nov 2023112,26114,84112,15114,24114,243.620.600
27 nov 2023112,64114,16111,57111,92111,922.878.900
24 nov 2023112,14113,12111,16112,87112,871.304.800
22 nov 2023112,94113,57110,72112,13112,132.506.400
21 nov 2023109,72112,18108,62111,93111,933.508.600
20 nov 2023109,52112,19109,13111,77111,774.091.400
17 nov 2023109,07110,00108,74109,54109,542.294.600
16 nov 2023109,19110,69108,26109,12109,122.477.600
15 nov 2023109,99112,11109,10109,44109,445.196.800
14 nov 2023106,59109,19104,40109,02109,025.824.800
13 nov 2023103,49105,86102,74104,25104,254.727.100
10 nov 202399,85103,8599,51103,65103,655.086.400
09 nov 2023100,49102,4899,60100,23100,236.947.700
08 nov 2023101,70103,9699,2199,9999,998.377.600
07 nov 202398,99104,4396,17102,20102,2029.134.800
06 nov 202382,8382,8779,0779,5579,559.905.400
03 nov 202379,4783,0579,0082,0482,045.742.300
02 nov 202381,8083,5777,8179,2479,246.804.200
01 nov 202382,0282,2078,6680,1080,105.032.900
31 oct 202380,7882,5179,5481,4781,473.289.200
30 oct 202381,1681,5779,3780,4180,414.016.200
27 oct 202381,8082,4480,4681,6881,683.633.800
26 oct 202382,0383,7279,4180,7280,725.160.800
25 oct 202386,1086,6581,5681,5981,594.427.000
24 oct 202386,2788,6386,1087,8687,863.660.000
23 oct 202384,8586,0983,8585,6885,683.016.600
20 oct 202387,8489,1084,9186,0886,083.767.200
19 oct 202388,5789,5287,1287,7587,753.383.500
18 oct 202389,7490,9088,2188,2988,292.755.500
17 oct 202388,4891,4787,7390,4190,412.495.500
16 oct 202388,3591,7287,8590,5290,522.965.100
13 oct 202388,6688,9486,7088,0688,062.887.400
12 oct 202389,4190,3787,1487,9887,983.124.800
11 oct 202392,3792,6988,5089,4489,444.182.500
10 oct 202390,7393,6590,5191,6391,634.392.800
09 oct 202389,2691,6489,0590,7390,736.148.300
06 oct 202387,5894,8087,5094,4394,434.428.500
05 oct 202388,7589,7188,2689,5489,543.625.200
04 oct 202386,8488,7486,5588,5388,533.254.900
03 oct 202390,6291,3086,4186,9786,973.573.900
02 oct 202392,5493,3590,8391,8491,842.538.000
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...