XNAS
Datos históricos de Datadog, Inc.
Datadog, Inc. · DDOG
$293.00
▼ -0.06 (-0.02%)
Última operación · 10/10/2026, 18:35:25 UTC
- Variación en el periodo
- +84.74%
- Máximo
- US$294.00
- 9 de octubre de 2026
- Mínimo
- US$98.01
- 24 de febrero de 2026
- Volumen medio diario
- 4.97 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 275.42 | 294.00 | 274.83 | 293.26 | +7.11% | 3.71 M |
| 8 oct 2026 | 271.73 | 278.90 | 269.38 | 273.80 | +0.91% | 2.95 M |
| 7 oct 2026 | 278.70 | 281.25 | 270.81 | 271.34 | −2.48% | 1.59 M |
| 6 oct 2026 | 278.00 | 285.68 | 276.00 | 278.24 | +0.66% | 1.76 M |
| 5 oct 2026 | 277.81 | 281.85 | 275.33 | 276.42 | −0.29% | 2.35 M |
| 2 oct 2026 | 280.31 | 282.00 | 274.58 | 277.22 | +0.27% | 2.08 M |
| 1 oct 2026 | 278.75 | 280.05 | 271.13 | 276.46 | +0.95% | 2.94 M |
| 30 sep 2026 | 270.13 | 277.50 | 269.79 | 273.85 | +1.97% | 2.79 M |
| 29 sep 2026 | 267.03 | 269.44 | 259.26 | 268.56 | −0.05% | 2.97 M |
| 28 sep 2026 | 257.00 | 272.79 | 255.50 | 268.70 | +0.21% | 3.48 M |
| 25 sep 2026 | 263.18 | 280.70 | 261.00 | 268.13 | +4.36% | 5.37 M |
| 24 sep 2026 | 249.60 | 258.39 | 247.27 | 256.92 | +2.16% | 3.49 M |
| 23 sep 2026 | 251.61 | 256.71 | 247.60 | 251.49 | +1.62% | 2.83 M |
| 22 sep 2026 | 245.67 | 249.91 | 244.13 | 247.48 | +0.99% | 2.83 M |
| 21 sep 2026 | 229.73 | 245.31 | 226.83 | 245.05 | +6.58% | 2.93 M |
| 18 sep 2026 | 238.46 | 238.96 | 228.60 | 229.92 | −2.58% | 5.19 M |
| 17 sep 2026 | 229.62 | 239.05 | 227.37 | 236.00 | +2.26% | 2.8 M |
| 16 sep 2026 | 229.13 | 236.86 | 227.00 | 230.79 | +0.23% | 2.77 M |
| 15 sep 2026 | 224.06 | 232.79 | 224.06 | 230.27 | +0.10% | 4.03 M |
| 14 sep 2026 | 225.02 | 233.69 | 220.72 | 230.05 | +4.00% | 2.91 M |
| 11 sep 2026 | 221.72 | 225.31 | 218.27 | 221.21 | −0.23% | 1.87 M |
| 10 sep 2026 | 221.34 | 227.58 | 219.31 | 221.72 | −1.58% | 2.52 M |
| 9 sep 2026 | 209.04 | 225.96 | 209.04 | 225.27 | +7.15% | 5.05 M |
| 8 sep 2026 | 207.00 | 211.18 | 203.24 | 210.23 | −1.27% | 5.31 M |
| 4 sep 2026 | 212.19 | 214.71 | 210.95 | 212.93 | −0.85% | 2.5 M |
| 3 sep 2026 | 220.00 | 221.00 | 210.54 | 214.76 | +2.64% | 4.84 M |
| 2 sep 2026 | 219.46 | 219.79 | 208.22 | 209.23 | −6.53% | 6.17 M |
| 1 sep 2026 | 232.88 | 237.38 | 223.02 | 223.84 | −5.57% | 3.43 M |
| 31 ago 2026 | 233.97 | 239.70 | 232.30 | 237.04 | +0.03% | 4.24 M |
| 28 ago 2026 | 240.22 | 247.88 | 235.73 | 236.98 | −2.45% | 2.52 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.