Italia markets closed

Datadog, Inc. (DDOG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
126,99+0,55 (+0,43%)
In data: 03:34PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 2024126,69130,38125,57126,99126,992.806.644
23 apr 2024125,50131,48123,75126,44126,445.101.200
22 apr 2024120,48122,49118,46122,07122,072.971.400
19 apr 2024124,83125,67119,90120,09120,093.583.000
18 apr 2024123,90126,77122,40125,02125,022.595.600
17 apr 2024127,23128,09123,44123,55123,553.477.100
16 apr 2024125,94128,29124,85126,95126,953.016.900
15 apr 2024127,91130,22125,38125,82125,823.846.300
12 apr 2024129,09131,58127,45127,51127,513.649.600
11 apr 2024127,79131,33127,00130,80130,805.160.800
10 apr 2024121,50125,98121,40125,82125,823.279.800
09 apr 2024127,20128,50124,38125,44125,441.913.800
08 apr 2024125,34125,98122,84125,76125,761.475.400
05 apr 2024121,04125,73119,80124,40124,402.527.700
04 apr 2024122,59125,56120,56120,72120,722.736.500
03 apr 2024123,83125,47121,46121,51121,512.742.000
02 apr 2024120,49124,55118,74124,39124,392.680.300
01 apr 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 gen 2024123,29127,32122,55124,44124,443.983.600
30 gen 2024128,36129,06125,51126,83126,833.371.500
29 gen 2024124,78128,94124,59128,87128,873.609.600
26 gen 2024121,46124,92120,59123,95123,954.501.600
25 gen 2024123,61123,69119,34122,19122,199.432.000
24 gen 2024130,49130,49122,22122,58122,5810.499.800
23 gen 2024133,00133,15128,56129,01129,015.797.500
22 gen 2024133,40136,07131,79132,98132,984.908.000
19 gen 2024128,05130,50126,62130,31130,313.929.200
18 gen 2024128,21128,64123,92126,92126,924.072.000
17 gen 2024122,81126,07120,28126,03126,036.172.400
16 gen 2024122,76124,89121,96123,79123,793.105.600
12 gen 2024121,00123,09120,01123,00123,003.664.200
11 gen 2024121,46121,86118,43120,88120,883.001.600
10 gen 2024121,75122,00118,43120,19120,194.219.600
09 gen 2024118,46121,74118,28121,18121,182.560.100
08 gen 2024116,61119,84116,61119,25119,253.002.400
05 gen 2024113,02117,04112,99115,99115,994.539.100
04 gen 2024111,64113,86110,69113,02113,023.675.300
03 gen 2024113,76114,23111,27112,42112,423.666.000
02 gen 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
*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...