U.S. Markets close in 4 hrs 39 mins

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
119.82+1.33 (+1.13%)
A partir del 11:20AM EDT. Mercado abierto.
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
25 jun 2024119.04119.89118.18119.82119.821,047,017
24 jun 2024116.70120.23116.60118.49118.492,295,200
21 jun 2024117.24117.95115.93117.57117.574,956,300
20 jun 2024116.18116.30114.68116.08116.083,275,500
18 jun 2024117.00118.00116.05116.50116.502,474,600
17 jun 2024117.06118.16114.69117.17117.173,645,600
14 jun 2024118.50118.80115.74117.84117.843,618,900
13 jun 2024120.42121.27118.82119.54119.545,067,400
12 jun 2024117.26120.32116.70119.11119.115,458,900
11 jun 2024113.39114.98112.55114.90114.904,775,500
10 jun 2024109.00113.94108.99112.99112.993,280,800
07 jun 2024109.44110.79107.83109.47109.474,033,800
06 jun 2024110.48112.80109.50109.62109.622,450,100
05 jun 2024110.00110.64108.07110.48110.484,473,300
04 jun 2024108.44110.21107.30108.84108.844,575,200
03 jun 2024111.00111.44108.29109.34109.345,068,300
31 may 2024114.75115.18108.08110.18110.1810,483,000
30 may 2024123.40123.83117.18117.45117.454,395,300
29 may 2024120.30122.16120.14121.68121.681,777,700
28 may 2024123.76124.14120.94122.11122.112,197,700
24 may 2024121.77125.38121.00123.60123.602,182,900
23 may 2024124.54125.44122.01122.12122.122,699,600
22 may 2024122.91123.29121.17122.75122.751,629,700
21 may 2024120.42123.31120.11122.33122.332,769,300
20 may 2024120.07122.14119.67121.29121.292,359,900
17 may 2024119.84122.11119.84120.07120.072,069,500
16 may 2024118.84122.16118.25120.61120.613,363,000
15 may 2024118.83119.00117.63118.47118.473,526,100
14 may 2024118.00118.41115.90116.75116.753,449,700
13 may 2024119.39119.80118.11118.26118.263,235,200
10 may 2024116.52119.44115.66118.97118.975,174,700
09 may 2024118.11118.32115.75115.87115.873,444,000
08 may 2024114.10117.75113.37117.28117.288,316,200
07 may 2024113.26116.35110.34112.40112.4021,740,200
06 may 2024123.52127.00122.13126.97126.975,721,700
03 may 2024127.56127.88123.53124.27124.273,884,500
02 may 2024127.66128.59124.60125.46125.463,795,400
01 may 2024127.02129.62123.39126.42126.424,214,300
30 abr 2024128.25129.84125.45125.50125.503,417,800
29 abr 2024132.00132.02128.46129.07129.072,730,600
26 abr 2024131.34132.90128.11131.45131.455,116,600
25 abr 2024123.55126.53122.59125.25125.252,950,800
24 abr 2024126.69130.38125.57127.07127.073,283,700
23 abr 2024125.50131.48123.75126.44126.445,101,200
22 abr 2024120.48122.49118.46122.07122.072,971,400
19 abr 2024124.83125.67119.90120.09120.093,583,000
18 abr 2024123.90126.77122.40125.02125.022,595,600
17 abr 2024127.23128.09123.44123.55123.553,477,100
16 abr 2024125.94128.29124.85126.95126.953,016,900
15 abr 2024127.91130.22125.38125.82125.823,846,300
12 abr 2024129.09131.58127.45127.51127.513,649,600
11 abr 2024127.79131.33127.00130.80130.805,160,800
10 abr 2024121.50125.98121.40125.82125.823,279,800
09 abr 2024127.20128.50124.38125.44125.441,913,800
08 abr 2024125.34125.98122.84125.76125.761,475,400
05 abr 2024121.04125.73119.80124.40124.402,527,700
04 abr 2024122.59125.56120.56120.72120.722,736,500
03 abr 2024123.83125.47121.46121.51121.512,742,000
02 abr 2024120.49124.55118.74124.39124.392,680,300
01 abr 2024123.86124.32121.56123.15123.152,187,800
28 mar 2024123.16125.36122.15123.60123.601,887,200
27 mar 2024125.31125.96122.33123.51123.512,281,800
26 mar 2024123.57124.29122.37123.45123.452,132,900
25 mar 2024122.23123.29121.00122.66122.661,140,900
22 mar 2024122.65123.40121.17123.02123.021,503,800
21 mar 2024125.01127.46122.38122.86122.862,096,300
20 mar 2024122.64124.08121.23123.44123.442,929,600
19 mar 2024119.44121.91118.75121.81121.812,699,000
18 mar 2024121.53122.85120.56120.87120.872,068,700
15 mar 2024122.96123.50119.79120.42120.424,325,700
14 mar 2024122.63123.85120.09122.65122.652,720,700
13 mar 2024122.47125.42121.52123.59123.593,302,700
12 mar 2024121.70123.07119.92122.99122.993,067,100
11 mar 2024120.15122.35118.40121.45121.453,695,700
08 mar 2024122.00125.70120.78121.31121.313,724,700
07 mar 2024125.00125.00121.52122.89122.893,884,600
06 mar 2024126.75127.00122.19124.59124.594,474,600
05 mar 2024129.09129.25122.03123.53123.536,143,600
04 mar 2024129.39131.87126.40130.67130.675,378,200
01 mar 2024131.75131.94129.20130.22130.223,469,000
29 feb 2024130.47134.30129.41131.46131.465,176,400
28 feb 2024129.79132.05128.83130.47130.472,108,100
27 feb 2024130.86132.18129.90130.95130.951,963,200
26 feb 2024130.00131.50128.78129.35129.352,323,900
23 feb 2024131.77132.78129.13129.51129.513,498,400
22 feb 2024130.20132.52129.76131.12131.124,298,600
21 feb 2024124.81126.65123.43125.84125.843,501,300
20 feb 2024128.00129.05125.10127.66127.663,732,100
16 feb 2024131.98132.48128.44129.74129.744,976,100
15 feb 2024136.36137.45131.32131.84131.846,140,200
14 feb 2024134.79137.93133.41136.15136.158,112,800
13 feb 2024126.50138.61123.50131.68131.6815,677,800
12 feb 2024135.13137.10133.31134.85134.859,412,800
09 feb 2024135.81137.85134.68134.91134.916,683,400
08 feb 2024128.08133.24127.87131.45131.454,361,300
07 feb 2024131.30132.87130.16130.62130.623,696,300
06 feb 2024132.08132.78126.85129.18129.183,693,800
05 feb 2024135.14137.93129.80131.14131.144,089,800
02 feb 2024132.01135.22130.25134.31134.317,691,900
01 feb 2024125.67127.55123.87126.90126.903,222,400
*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...