DDOG - Datadog, Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
08 may 202376,8178,8675,0278,5478,545.361.900
05 may 202375,8179,2375,3076,5776,578.547.200
04 may 202370,4377,0770,0075,4075,4015.351.900
03 may 202363,6767,4163,0065,8465,847.780.100
02 may 202365,0065,8763,9364,0464,043.667.300
01 may 202366,7866,7865,1765,4065,404.913.200
28 abr 202368,6468,9765,9067,3867,386.430.100
27 abr 202371,1671,3569,0570,2170,216.044.500
26 abr 202367,7072,6767,7069,2769,2712.055.800
25 abr 202365,1065,4062,6062,6962,695.090.900
24 abr 202366,9867,2564,9365,7165,713.305.300
21 abr 202368,3969,7667,0467,2867,283.481.000
20 abr 202368,2368,5867,0067,4867,483.604.200
19 abr 202369,0770,8269,0069,5669,562.940.800
18 abr 202370,8171,4568,8870,0070,003.038.300
17 abr 202367,3869,8567,0669,8469,843.910.500
14 abr 202367,4168,9766,0967,3267,323.243.300
13 abr 202367,5969,8167,4268,0868,084.113.300
12 abr 202367,2268,7965,9266,8466,845.983.000
11 abr 202364,7666,1563,9664,8564,855.628.900
10 abr 202364,9566,2062,8166,1466,144.889.400
06 abr 202365,5966,3863,6865,8365,834.053.600
05 abr 202368,8369,0964,6866,1166,115.246.400
04 abr 202370,7071,2968,8869,3269,323.737.500
03 abr 202371,6172,1669,8870,6770,673.624.600
31 mar 202368,2473,3068,2072,6672,666.681.500
30 mar 202368,9869,7867,5767,9167,912.945.700
29 mar 202368,9869,0066,9668,1068,103.515.500
28 mar 202365,6067,8965,3467,7367,734.521.100
27 mar 202365,7567,2065,3465,6065,603.825.200
24 mar 202367,0067,2563,5465,2465,246.145.300
23 mar 202368,0869,5466,4367,4467,443.668.800
22 mar 202369,8270,0266,1366,1966,194.435.000
21 mar 202367,1769,9667,0169,6769,674.167.900
20 mar 202367,6367,6964,7566,2166,217.059.500
17 mar 202369,2169,9667,8568,6268,624.744.600
16 mar 202367,9269,7567,2269,2169,215.677.900
15 mar 202365,2368,2264,5267,5467,548.149.800
14 mar 202367,5768,3564,5065,9665,966.524.000
13 mar 202365,2467,5762,9966,2466,247.981.300
10 mar 202369,2569,9063,9365,1465,1412.585.600
09 mar 202371,0374,5269,8669,9169,915.495.600
08 mar 202374,5475,2270,9971,9871,987.343.800
07 mar 202376,5877,3974,3774,8274,823.326.000
06 mar 202377,4178,1876,3976,5876,583.680.400
03 mar 202374,2877,3474,2876,9876,984.689.000
02 mar 202373,0075,0772,8974,1074,105.383.700
01 mar 202376,8477,3074,7975,2275,222.880.300
28 feb 202377,5978,0176,1776,5276,523.640.600
27 feb 202377,7578,8076,5977,6077,603.210.700
24 feb 202375,5977,2575,3176,6776,673.667.800
23 feb 202381,1781,5077,2078,7078,703.277.500
22 feb 202379,2380,8978,3479,9679,963.392.800
21 feb 202377,4879,5877,3078,5278,524.109.800
17 feb 202382,3282,6879,0079,9979,995.964.600
16 feb 202380,9289,5180,6282,4782,4715.005.200
15 feb 202386,5790,0186,2988,7288,728.753.900
14 feb 202381,0086,4680,5185,4885,484.918.900
13 feb 202381,2584,0279,8982,2482,245.301.300
10 feb 202381,0981,9078,8880,5280,524.322.500
09 feb 202384,6085,3882,5783,4083,405.254.600
08 feb 202381,5284,3381,1082,6682,665.737.200
07 feb 202377,2880,7775,5480,3280,324.427.300
06 feb 202376,7779,6076,5176,9676,964.236.200
03 feb 202381,0184,4479,4379,4679,467.041.200
02 feb 202386,6988,8585,4686,9786,977.919.800
01 feb 202376,1682,7375,5482,7082,707.960.200
31 ene 202373,9774,9072,8274,8174,813.199.000
30 ene 202375,4376,1872,7973,8473,844.407.800
27 ene 202373,5878,6373,5677,2377,237.447.500
26 ene 202373,1776,0471,7776,0076,006.877.500
25 ene 202369,3671,7265,6170,7570,7510.284.600
24 ene 202374,4576,4373,2973,6973,694.761.400
23 ene 202371,3875,5170,2675,2975,294.425.800
20 ene 202368,2371,1467,8171,0571,053.420.400
19 ene 202369,2370,0266,8567,4367,433.626.700
18 ene 202374,4674,7969,6269,7069,703.478.900
17 ene 202370,1973,7368,8073,0673,063.851.200
13 ene 202367,7570,6567,4370,4770,472.929.200
12 ene 202369,7969,7965,8469,2169,214.390.800
11 ene 202367,2069,2866,1469,0369,033.865.500
10 ene 202365,2266,8863,5666,7766,773.654.000
09 ene 202365,8067,8364,8965,9465,944.237.800
06 ene 202363,1664,6761,3464,1464,145.094.700
05 ene 202367,8068,0163,3963,5063,507.975.700
04 ene 202372,1272,6067,8268,9668,965.188.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...