U.S. markets open in 1 hour 53 minutes
F S&P 500
5,201.75 -11.00 (-0.21%) F Dow Jones
39,110.00 -85.00 (-0.22%) F Nasdaq
18,134.00 -52.50 (-0.29%) E-mini Russell 2000 Index Futur
2,056.80 -8.00 (-0.39%) Petróleo
79.61 +0.62 (+0.78%) Oro
2,320.00 -2.30 (-0.10%)
Datadog, Inc. (DDOG.VI)
Vienna - Vienna Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 09:05AM CEST. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 109.22 | 109.22 | 109.22 | 109.22 | 109.22 | 105 |
| 08 may 2024 | 106.22 | 108.54 | 106.22 | 108.54 | 108.54 | - |
| 07 may 2024 | 118.16 | 118.16 | 104.92 | 104.92 | 104.92 | 105 |
| 06 may 2024 | 115.76 | 115.76 | 115.70 | 115.70 | 115.70 | - |
| 03 may 2024 | 116.62 | 117.22 | 115.90 | 115.90 | 115.90 | 60 |
| 02 may 2024 | 118.84 | 120.92 | 118.28 | 118.28 | 118.28 | 240 |
| 30 abr 2024 | 120.64 | 120.64 | 119.50 | 119.50 | 119.50 | - |
| 29 abr 2024 | 122.32 | 122.76 | 121.32 | 121.32 | 121.32 | 1 |
| 26 abr 2024 | 122.50 | 122.50 | 121.12 | 121.12 | 121.12 | - |
| 25 abr 2024 | 115.88 | 115.88 | 115.28 | 115.28 | 115.28 | - |
| 24 abr 2024 | 119.12 | 119.12 | 118.54 | 118.54 | 118.54 | - |
| 23 abr 2024 | 117.22 | 118.34 | 117.22 | 118.34 | 118.34 | - |
| 22 abr 2024 | 113.62 | 113.62 | 111.94 | 111.94 | 111.94 | - |
| 19 abr 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 18 abr 2024 | 116.80 | 118.02 | 116.80 | 118.02 | 118.02 | - |
| 17 abr 2024 | 117.80 | 117.80 | 117.64 | 117.64 | 117.64 | - |
| 16 abr 2024 | 118.68 | 120.16 | 118.68 | 120.16 | 120.16 | - |
| 15 abr 2024 | 120.76 | 120.76 | 120.50 | 120.50 | 120.50 | - |
| 12 abr 2024 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | - |
| 11 abr 2024 | 121.46 | 121.46 | 121.46 | 121.46 | 121.46 | - |
| 10 abr 2024 | 115.76 | 115.76 | 115.30 | 115.30 | 115.30 | - |
| 09 abr 2024 | 116.02 | 116.02 | 115.46 | 115.46 | 115.46 | 74 |
| 08 abr 2024 | 114.56 | 115.52 | 114.56 | 115.52 | 115.52 | - |
| 05 abr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 04 abr 2024 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | - |
| 03 abr 2024 | 115.16 | 115.16 | 115.04 | 115.04 | 115.04 | - |
| 02 abr 2024 | 113.44 | 113.44 | 113.44 | 113.44 | 113.44 | - |
| 28 mar 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
| 27 mar 2024 | 115.10 | 115.10 | 114.36 | 114.36 | 114.36 | - |
| 26 mar 2024 | 113.34 | 114.66 | 113.34 | 114.66 | 114.66 | - |
| 25 mar 2024 | 114.24 | 114.24 | 112.82 | 112.82 | 112.82 | - |
| 22 mar 2024 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | - |
| 21 mar 2024 | 113.94 | 114.58 | 113.94 | 114.58 | 114.58 | - |
| 20 mar 2024 | 112.08 | 112.18 | 112.08 | 112.18 | 112.18 | - |
| 19 mar 2024 | 111.12 | 111.16 | 111.12 | 111.16 | 111.16 | - |
| 18 mar 2024 | 111.44 | 111.70 | 111.44 | 111.70 | 111.70 | - |
| 15 mar 2024 | 111.52 | 111.52 | 110.62 | 110.62 | 110.62 | - |
| 14 mar 2024 | 114.02 | 114.02 | 113.48 | 113.48 | 113.48 | - |
| 13 mar 2024 | 112.60 | 113.14 | 112.60 | 113.14 | 113.14 | - |
| 12 mar 2024 | 111.68 | 111.68 | 110.70 | 110.70 | 110.70 | - |
| 11 mar 2024 | 110.92 | 110.92 | 110.28 | 110.28 | 110.28 | - |
| 08 mar 2024 | 111.52 | 111.52 | 110.96 | 110.96 | 110.96 | - |
| 07 mar 2024 | 112.24 | 113.36 | 111.24 | 113.36 | 113.36 | 4 |
| 06 mar 2024 | 112.98 | 112.98 | 112.98 | 112.98 | 112.98 | - |
| 05 mar 2024 | 119.82 | 119.82 | 113.08 | 113.08 | 113.08 | - |
| 04 mar 2024 | 119.44 | 119.44 | 118.64 | 118.64 | 118.64 | - |
| 01 mar 2024 | 122.18 | 122.18 | 121.32 | 121.36 | 121.36 | 27 |
| 29 feb 2024 | 120.56 | 120.56 | 120.56 | 120.56 | 120.56 | - |
| 28 feb 2024 | 121.98 | 121.98 | 121.76 | 121.76 | 121.76 | - |
| 27 feb 2024 | 119.30 | 121.22 | 119.30 | 121.22 | 121.22 | - |
| 26 feb 2024 | 119.26 | 120.42 | 119.26 | 120.42 | 120.42 | - |
| 23 feb 2024 | 121.04 | 121.04 | 120.08 | 120.08 | 120.08 | - |
| 22 feb 2024 | 118.54 | 120.96 | 117.24 | 120.96 | 120.96 | 260 |
| 21 feb 2024 | 117.00 | 117.00 | 115.80 | 115.80 | 115.80 | - |
| 20 feb 2024 | 119.22 | 119.22 | 117.24 | 117.24 | 117.24 | - |
| 19 feb 2024 | 120.40 | 120.40 | 120.18 | 120.18 | 120.18 | - |
| 16 feb 2024 | 123.24 | 123.24 | 121.72 | 121.72 | 121.72 | - |
| 15 feb 2024 | 127.28 | 127.28 | 123.48 | 123.48 | 123.48 | - |
| 14 feb 2024 | 123.44 | 126.78 | 123.22 | 126.04 | 126.04 | 121 |
| 13 feb 2024 | 127.04 | 127.42 | 122.48 | 123.46 | 123.46 | 995 |
| 12 feb 2024 | 126.62 | 126.62 | 125.60 | 125.60 | 125.60 | - |
| 09 feb 2024 | 123.62 | 126.78 | 123.62 | 126.78 | 126.78 | - |
| 08 feb 2024 | 122.74 | 122.74 | 122.74 | 122.74 | 122.74 | - |
| 07 feb 2024 | 120.10 | 121.34 | 120.10 | 121.34 | 121.34 | - |
| 06 feb 2024 | 122.48 | 122.48 | 120.76 | 120.76 | 120.76 | - |
| 05 feb 2024 | 124.58 | 124.58 | 122.10 | 122.10 | 122.10 | - |
| 02 feb 2024 | 121.78 | 124.82 | 121.78 | 124.82 | 124.82 | - |
| 01 feb 2024 | 116.60 | 116.60 | 115.22 | 115.22 | 115.22 | - |
| 31 ene 2024 | 114.98 | 115.04 | 114.98 | 115.04 | 115.04 | - |
| 30 ene 2024 | 119.62 | 119.62 | 117.58 | 117.58 | 117.58 | - |
| 29 ene 2024 | 114.52 | 116.74 | 114.52 | 116.74 | 116.74 | - |
| 26 ene 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 25 ene 2024 | 113.42 | 113.42 | 112.58 | 112.58 | 112.58 | - |
| 24 ene 2024 | 119.54 | 119.54 | 114.40 | 114.40 | 114.40 | - |
| 23 ene 2024 | 122.46 | 122.46 | 120.98 | 120.98 | 120.98 | - |
| 22 ene 2024 | 120.48 | 123.48 | 120.48 | 123.48 | 123.48 | 229 |
| 19 ene 2024 | 116.30 | 117.46 | 116.30 | 117.46 | 117.46 | - |
| 18 ene 2024 | 116.16 | 116.46 | 116.16 | 116.46 | 116.46 | - |
| 17 ene 2024 | 112.26 | 114.92 | 110.50 | 114.92 | 114.92 | 150 |
| 16 ene 2024 | 112.40 | 113.64 | 112.40 | 113.64 | 113.64 | - |
| 15 ene 2024 | 112.36 | 112.70 | 112.36 | 112.70 | 112.70 | - |
| 12 ene 2024 | 109.98 | 110.74 | 109.98 | 110.74 | 110.74 | - |
| 11 ene 2024 | 110.18 | 110.18 | 108.76 | 108.76 | 108.76 | - |
| 10 ene 2024 | 111.10 | 111.10 | 109.68 | 109.68 | 109.68 | - |
| 09 ene 2024 | 108.58 | 110.88 | 108.58 | 110.88 | 110.88 | - |
| 08 ene 2024 | 105.98 | 108.26 | 105.98 | 108.26 | 108.26 | - |
| 05 ene 2024 | 103.22 | 106.32 | 103.22 | 106.32 | 106.32 | - |
| 04 ene 2024 | 104.42 | 104.42 | 103.20 | 103.20 | 103.20 | - |
| 03 ene 2024 | 105.12 | 105.12 | 103.08 | 103.08 | 103.08 | - |
| 02 ene 2024 | 111.02 | 111.02 | 106.42 | 106.42 | 106.42 | 1 |
| 29 dic 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | - |
| 28 dic 2023 | 111.44 | 111.66 | 111.44 | 111.66 | 111.66 | - |
| 27 dic 2023 | 111.42 | 111.42 | 111.32 | 111.32 | 111.32 | - |
| 22 dic 2023 | 111.04 | 111.04 | 110.84 | 110.84 | 110.84 | - |
| 21 dic 2023 | 110.96 | 110.96 | 110.54 | 110.54 | 110.54 | - |
| 20 dic 2023 | 111.84 | 111.84 | 111.84 | 111.84 | 111.84 | - |
| 19 dic 2023 | 112.64 | 112.64 | 112.64 | 112.64 | 112.64 | - |
| 18 dic 2023 | 112.58 | 112.58 | 112.18 | 112.18 | 112.18 | 17 |
| 15 dic 2023 | 110.26 | 113.16 | 110.26 | 113.16 | 113.16 | - |
| 14 dic 2023 | 109.34 | 110.52 | 107.44 | 107.44 | 107.44 | 257 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.