U.S. markets open in 9 hours 6 minutes

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
126.44+4.37 (+3.58%)
Al cierre: 04:00PM EDT
126.47 +0.03 (+0.02%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 2024125.50131.48123.75126.44126.445,094,200
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
31 ene 2024123.29127.32122.55124.44124.443,983,600
30 ene 2024128.36129.06125.51126.83126.833,371,500
29 ene 2024124.78128.94124.59128.87128.873,609,600
26 ene 2024121.46124.92120.59123.95123.954,501,600
25 ene 2024123.61123.69119.34122.19122.199,432,000
24 ene 2024130.49130.49122.22122.58122.5810,499,800
23 ene 2024133.00133.15128.56129.01129.015,797,500
22 ene 2024133.40136.07131.79132.98132.984,908,000
19 ene 2024128.05130.50126.62130.31130.313,929,200
18 ene 2024128.21128.64123.92126.92126.924,072,000
17 ene 2024122.81126.07120.28126.03126.036,172,400
16 ene 2024122.76124.89121.96123.79123.793,105,600
12 ene 2024121.00123.09120.01123.00123.003,664,200
11 ene 2024121.46121.86118.43120.88120.883,001,600
10 ene 2024121.75122.00118.43120.19120.194,219,600
09 ene 2024118.46121.74118.28121.18121.182,560,100
08 ene 2024116.61119.84116.61119.25119.253,002,400
05 ene 2024113.02117.04112.99115.99115.994,539,100
04 ene 2024111.64113.86110.69113.02113.023,675,300
03 ene 2024113.76114.23111.27112.42112.423,666,000
02 ene 2024119.22119.22114.28115.08115.084,431,200
29 dic 2023123.00123.72120.89121.38121.382,193,300
28 dic 2023124.00124.48122.82123.28123.281,506,200
27 dic 2023124.00124.16122.61123.60123.601,400,300
26 dic 2023122.85123.82122.25123.56123.561,142,800
22 dic 2023123.21123.46121.21122.49122.492,201,500
21 dic 2023122.75123.13120.66122.48122.482,426,900
20 dic 2023121.67123.49120.16120.62120.622,606,800
19 dic 2023124.45124.69121.58122.41122.412,753,100
18 dic 2023122.44124.15121.69123.27123.272,550,900
15 dic 2023121.59123.82120.72122.60122.606,433,300
14 dic 2023119.01120.96117.68120.65120.655,620,800
13 dic 2023114.72117.46113.50117.23117.234,162,600
12 dic 2023113.46115.50112.59114.66114.661,939,500
11 dic 2023114.82115.90114.10114.73114.732,689,400
08 dic 2023113.28114.39112.25113.83113.833,126,200
07 dic 2023117.08117.48114.35115.00115.002,870,500
06 dic 2023118.00118.95114.23114.31114.314,064,500
05 dic 2023117.72118.80115.86118.07118.072,703,800
04 dic 2023117.40118.40115.29118.18118.184,501,500
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
*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...