Italia markets open in 2 hours 19 minutes

Datadog, Inc. (0A3O.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
116,55+2,86 (+2,51%)
Alla chiusura: 07:08PM BST
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 mag 2024112,60117,30112,43117,02117,0215.010
07 mag 2024128,00128,00110,34113,69113,6920.772
03 mag 2024125,05127,91124,34124,34124,34502
02 mag 2024127,69128,58124,96126,57126,572.055
01 mag 2024127,70128,00123,46126,43126,43562
30 apr 2024128,11129,86127,28127,80127,80313
29 apr 2024131,72132,00128,95129,24129,242.106
26 apr 2024130,34132,55128,15130,35130,351.530
25 apr 2024126,10126,10122,85126,08126,081.953
24 apr 2024126,69130,09125,59127,23127,233.914
23 apr 2024125,00131,11123,78124,47124,475.138
22 apr 2024120,46122,28118,53121,14121,1421.648
19 apr 2024124,60125,56120,53121,08121,082.006
18 apr 2024123,55126,48122,42124,80124,8031.459
17 apr 2024127,57127,76124,27125,17125,179.181
16 apr 2024125,83128,22124,85128,22128,2252.123
15 apr 2024128,13130,21125,64126,32126,322.316
12 apr 2024129,35131,46128,06128,36128,363.387
11 apr 2024127,79130,44127,13130,04130,044.131
10 apr 2024121,35134,52121,35124,82124,828.606
09 apr 2024127,28128,30125,14125,52125,525.754
08 apr 2024125,34125,95122,83125,43125,433.176
05 apr 2024120,85125,69119,80124,38124,381.905
04 apr 2024122,01125,40122,01124,53124,532.040
03 apr 2024123,68125,40123,06123,06123,062.372
02 apr 2024120,14123,94118,83123,71123,712.609
28 mar 2024123,44125,35122,85124,03124,03682
27 mar 2024124,00125,45122,38122,93122,931.170
26 mar 2024123,57124,26122,50123,73123,73627
25 mar 2024122,23123,09121,17122,77122,771.310
22 mar 2024122,65123,18121,32122,87122,871.277
21 mar 2024124,82126,97122,75122,75122,753.779
20 mar 2024122,64123,94121,41123,36123,361.817
19 mar 2024119,44121,87118,78121,34121,34569
18 mar 2024120,50122,62120,50121,53121,53931
15 mar 2024122,76123,27119,80121,05121,05810
14 mar 2024122,24123,54120,18121,73121,733.600
13 mar 2024120,90125,37120,90125,06125,061.532
12 mar 2024122,02122,28120,16120,65120,65791
11 mar 2024121,00122,32118,68121,97121,971.628
08 mar 2024122,20125,49121,70121,94121,9423.539
07 mar 2024124,50124,67121,58123,45123,45628
06 mar 2024125,95126,75122,40124,89124,891.722
05 mar 2024128,30129,10122,33123,21123,212.398
04 mar 2024129,70130,37126,64130,23130,233.816
01 mar 2024130,89131,91129,27130,50130,50994
29 feb 2024131,13134,11128,98130,89130,892.897
28 feb 2024129,79132,01129,05131,27131,279.576
27 feb 2024130,86131,87129,88131,07131,07781
26 feb 2024129,44131,41128,90130,67130,673.959
23 feb 2024131,46132,67129,33130,21130,21997
22 feb 2024130,20132,37130,16131,28131,283.037
21 feb 2024124,59126,54123,96124,46124,462.279
20 feb 2024127,35128,67125,10126,95126,953.619
19 feb 2024------
16 feb 2024130,77132,03128,52130,89130,894.338
15 feb 2024136,36137,18131,62132,17132,178.707
14 feb 2024134,82137,77133,53136,58136,589.414
13 feb 2024138,50139,00114,00129,02129,0229.624
12 feb 2024136,00137,07133,45134,51134,519.121
09 feb 2024135,94137,83135,07136,27136,274.091
08 feb 2024127,89133,16127,89132,21132,212.632
07 feb 2024131,73132,69130,50130,92130,92849
06 feb 2024132,08132,53126,95128,39128,397.017
05 feb 2024134,00137,50129,86130,91130,913.773
02 feb 2024131,50134,96130,40134,05134,054.211
01 feb 2024125,12126,36124,02125,75125,751.751
31 gen 2024123,16126,61122,57125,99125,992.054
30 gen 2024128,11128,96125,61125,74125,745.871
29 gen 2024124,99127,71124,78127,64127,643.493
26 gen 2024121,46124,82120,81124,78124,784.922
25 gen 2024124,11124,11119,57121,02121,026.762
24 gen 2024130,00130,00123,39123,66123,6610.610
23 gen 2024133,00133,14129,55129,99129,992.782
22 gen 2024131,64135,97131,64133,03133,034.998
19 gen 2024128,05130,25126,80130,25130,254.227
18 gen 2024128,37128,63123,96125,28125,285.026
17 gen 2024121,75126,01120,41124,19124,1911.798
16 gen 2024122,85124,89122,00122,00122,0013.275
15 gen 2024------
12 gen 2024121,00122,62120,50122,58122,582.709
11 gen 2024121,80121,80118,49120,59120,591.631
10 gen 2024121,49121,89118,62120,29120,294.781
09 gen 2024118,35121,60118,32121,35121,354.163
08 gen 2024115,96119,51115,96119,45119,451.547
05 gen 2024114,05116,99113,02116,25116,253.257
04 gen 2024111,55113,73110,78113,73113,731.615
03 gen 2024113,39114,01111,44111,80111,803.953
02 gen 2024118,97119,20114,82115,21115,216.352
29 dic 2023122,97123,75121,01121,79121,792.235
28 dic 2023124,00124,42122,91123,22123,224.271
27 dic 2023124,22124,22122,65123,61123,611.299
22 dic 2023123,29123,29121,58121,98121,983.079
21 dic 2023122,71122,91120,76122,32122,321.829
20 dic 2023121,67123,44121,12122,87122,873.604
19 dic 2023124,60124,68121,58122,54122,543.666
18 dic 2023122,28124,09121,76123,90123,903.277
15 dic 2023121,95123,69120,75122,04122,048.388
14 dic 2023120,00120,98116,08118,87118,8714.895
13 dic 2023114,00114,94113,77114,38114,381.109
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...