Mercados españoles abiertos en 1 hr 23 mins

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
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 ago 2021111,63114,92111,18114,68114,682.370.600
02 ago 2021110,85113,20109,11111,63111,631.819.800
30 jul 2021110,52114,20110,37110,70110,701.808.100
29 jul 2021111,06112,92111,00111,23111,23789.800
28 jul 2021110,09112,69109,50111,45111,451.716.800
27 jul 2021109,99110,91106,57109,62109,621.356.900
26 jul 2021110,65110,78108,30109,79109,791.343.200
23 jul 2021110,35112,53109,91111,23111,232.525.300
22 jul 2021109,24112,38109,02110,20110,201.951.400
21 jul 2021107,58108,77106,00108,39108,391.088.500
20 jul 2021105,67108,89103,43107,52107,521.392.100
19 jul 2021102,51105,28101,38104,83104,831.687.500
16 jul 2021104,62105,56103,36104,64104,64890.700
15 jul 2021104,55105,92102,35103,48103,481.553.000
14 jul 2021107,16107,67104,36104,67104,671.262.100
13 jul 2021107,64108,78105,69106,59106,591.084.500
12 jul 2021109,23109,90106,54107,76107,761.533.100
09 jul 2021107,00108,29105,90108,12108,121.329.900
08 jul 2021105,87107,72103,96107,10107,101.718.400
07 jul 2021109,52110,24106,09107,31107,311.422.900
06 jul 2021106,66109,80106,58108,68108,682.186.000
02 jul 2021105,32107,20104,98106,47106,471.423.700
01 jul 2021103,51105,52102,51104,57104,571.797.000
30 jun 2021106,58106,74103,74104,08104,081.769.800
29 jun 2021106,50107,40105,30107,20107,201.487.400
28 jun 2021106,00107,19105,46106,44106,441.452.700
25 jun 2021106,70107,14104,40106,06106,065.560.700
24 jun 2021106,91107,25105,28106,44106,442.861.900
23 jun 2021104,74106,54104,44106,53106,532.399.200
22 jun 2021102,63105,25102,27104,54104,542.355.300
21 jun 2021101,75103,3499,55102,35102,352.691.900
18 jun 2021102,52104,21101,50103,26103,264.717.200
17 jun 202197,26102,5697,10101,75101,754.231.200
16 jun 202196,6099,8896,0698,3898,383.614.100
15 jun 202196,9297,4495,7096,5996,591.887.800
14 jun 202196,0097,8995,6097,2597,252.577.900
11 jun 202194,9195,8093,5495,4895,482.650.000
10 jun 202191,5695,5091,2894,5094,504.218.100
09 jun 202192,4493,4891,1791,7291,721.606.200
08 jun 202191,4993,1591,2492,4892,481.692.300
07 jun 202187,8291,4687,1090,6290,621.735.300
04 jun 202188,9890,9987,7588,4588,451.684.200
03 jun 202191,1991,4588,0288,6988,692.284.400
02 jun 202191,5092,2990,6691,6091,601.448.100
01 jun 202191,3592,4589,9091,8891,882.017.800
28 may 202193,2794,3991,0491,0591,051.654.500
27 may 202190,1492,3588,2192,3192,313.994.100
26 may 202190,6593,9490,2991,4391,432.308.600
25 may 202189,9090,6488,4189,5889,582.072.600
24 may 202189,5090,7388,7189,7689,762.728.900
21 may 202190,2190,8987,5588,9588,953.787.500
20 may 202184,7588,7284,2988,1288,124.048.000
19 may 202181,3085,4680,0283,6783,674.236.000
18 may 202181,7184,0880,8983,1183,114.149.300
17 may 202180,0882,6678,5181,0381,035.421.900
14 may 202178,1482,8276,8082,5182,514.467.100
13 may 202177,9780,4376,1577,3977,394.129.600
12 may 202177,6777,9475,2976,8476,842.863.700
11 may 202173,1479,1073,0478,6278,624.305.600
10 may 202176,5077,4674,3776,8676,863.524.100
07 may 202179,3479,7875,8577,2977,296.992.000
06 may 202175,6875,6869,7371,3671,366.749.300
05 may 202178,9179,3976,1176,7476,741.848.100
04 may 202179,0479,9176,1277,8677,863.246.000
03 may 202186,3386,3379,9280,1780,174.616.100
30 abr 202186,3888,6085,7285,7785,772.587.800
29 abr 202191,9492,2087,3788,8488,842.451.000
28 abr 202193,1493,7491,4491,5691,561.277.400
27 abr 202192,7393,9991,9693,8093,802.281.000
26 abr 202189,4093,1689,1193,1493,142.193.900
23 abr 202186,3389,7685,1889,5789,572.641.800
22 abr 202185,6587,9484,6284,8184,812.345.300
21 abr 202183,9685,9982,6884,7884,782.508.200
20 abr 202188,4088,4083,5783,9683,963.078.000
19 abr 202190,0191,7786,9087,8987,892.441.800
16 abr 202194,5594,6389,2890,3490,343.276.700
15 abr 202194,0496,3593,9395,2795,272.060.500
14 abr 202194,8996,1493,0093,2593,252.143.200
13 abr 202191,1095,5290,5494,2194,216.156.400
12 abr 202187,7390,9087,0090,4690,462.822.500
09 abr 202187,4089,5085,7388,8088,801.781.500
08 abr 202187,5590,0987,2988,3288,322.101.300
07 abr 202188,8788,8885,2786,6086,601.975.400
06 abr 202183,3089,9982,9288,8988,894.486.200
05 abr 202187,8488,0081,7083,2483,244.233.600
01 abr 202186,9588,1585,6087,2087,204.982.000
31 mar 202179,3885,1477,7183,3483,345.213.900
30 mar 202176,3277,5874,5377,3777,372.731.700
29 mar 202179,7380,6875,6377,0477,044.367.400
26 mar 202178,8783,4478,0780,2980,295.772.300
25 mar 202178,8081,2977,1978,2678,265.460.400
24 mar 202185,0885,3781,0481,2681,262.974.800
23 mar 202185,4886,6384,3285,1785,172.718.900
22 mar 202184,8187,0384,0585,1885,183.071.400
19 mar 202182,3284,4780,5384,0384,034.544.200
18 mar 202185,0085,6881,6981,8981,894.341.800
17 mar 202185,5587,9382,5186,5486,543.117.300
16 mar 202189,2690,2385,7186,3786,372.759.700
15 mar 202182,5588,6082,3787,6187,613.754.300
12 mar 202183,6484,0181,7683,0083,003.006.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...