Premium
Datadog Inc (DDOG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.14 | -3.0328998845 | 268.39 | 271.26 | 248.01 | 4190364 | 258.69048166 | CS |
| 4 | 35.39 | 15.7386818465 | 224.86 | 271.26 | 212.73 | 4792487 | 238.04362444 | CS |
| 12 | 146.26 | 128.309500833 | 113.99 | 278.705 | 112.45 | 5932421 | 204.66898958 | CS |
| 26 | 120.13 | 85.7336568655 | 140.12 | 278.705 | 98.0101 | 5752180 | 161.00332546 | CS |
| 52 | 113.95 | 77.8879015721 | 146.3 | 278.705 | 98.0101 | 5494780 | 154.76490933 | CS |
| 156 | 162.6 | 166.513056836 | 97.65 | 278.705 | 77.81 | 4768183 | 132.45026123 | CS |
| 260 | 154.49 | 146.07602118 | 105.76 | 278.705 | 61.34 | 4618790 | 122.70073788 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550100 | 261.08999 | 4.28 | 1.67 | 252.5 | 261.89 | 249.74 | 3468014 |
| 1783463700 | 256.81 | 1.44 | 0.56 | 257.25 | 269.95 | 254.87 | 5367111 |
| 1783377300 | 255.37 | -4.99 | -1.92 | 249.785 | 262.83999 | 248.01 | 4758544 |
| 1783031700 | 260.36 | -4.12 | -1.56 | 261.74 | 266.13 | 257.285 | 3039968 |
| 1782945300 | 264.48 | 4.12 | 1.58 | 268.39 | 271.26 | 261.5 | 3595831 |
| 1782858900 | 260.36 | 11.79 | 4.74 | 246.5 | 261.31 | 245 | 5516364 |
| 1782772500 | 248.57 | 8.8 | 3.67 | 245 | 252.25 | 240.13 | 5301567 |
| 1782513300 | 239.77 | 18.83 | 8.52 | 223.46 | 242.04 | 223.46 | 9622274 |
| 1782426900 | 220.94 | -1.71 | -0.77 | 219.4 | 223.6768 | 212.73 | 2839834 |
| 1782340500 | 222.65 | 2.08 | 0.94 | 218.2 | 225.6899 | 218 | 2204759 |
| 1782254100 | 220.57 | -0.8 | -0.36 | 221.06 | 225.68 | 219.44 | 3372573 |
| 1782167700 | 221.37 | -1.63 | -0.73 | 221.765 | 228.3794 | 216.46 | 4292831 |
| 1781822100 | 223 | -3.63 | -1.60 | 224.04 | 225.585 | 215.3001 | 8483412 |
| 1781735700 | 226.63 | -4.48 | -1.94 | 231 | 235.9999 | 225.83 | 3537845 |
| 1781649300 | 231.11 | -1.98 | -0.85 | 233.225 | 236.52 | 225.19 | 4191645 |
| 1781562900 | 233.09 | 3.19 | 1.39 | 236.1 | 238.67 | 228.25 | 5820863 |
| 1781303700 | 229.9 | -4.34 | -1.85 | 235.43 | 236.81 | 227.2346 | 5756707 |
| 1781217300 | 234.24 | 6.61 | 2.90 | 228.64 | 234.7799 | 224.5301 | 5048607 |
| 1781130900 | 227.63 | 0.29 | 0.13 | 224.86 | 234.2613 | 220 | 3514022 |
| 1781044500 | 227.34 | -4.34 | -1.87 | 231.5 | 236.83 | 219.08 | 4519443 |
| 1780958100 | 231.68 | -2.43 | -1.04 | 239 | 240.79 | 228.74 | 5634733 |
| 1780698900 | 234.11 | -9.49 | -3.90 | 237 | 241.61 | 230.57 | 6792840 |
| 1780612500 | 243.6 | -6.73 | -2.69 | 250.07 | 251.4 | 240.29 | 7002713 |
| 1780526100 | 250.33 | -18.8 | -6.99 | 260.27499 | 262.2 | 245.6301 | 8881642 |
| 1780439700 | 269.13 | -8.36 | -3.01 | 262.5 | 274.9799 | 260.37 | 9007406 |
| 1780353300 | 277.49 | 30.14 | 12.19 | 251 | 278.705 | 249.44 | 11185234 |
| 1780094100 | 247.35 | 22.11 | 9.82 | 231.59 | 249.8071 | 228.5 | 9419925 |
| 1780007700 | 225.24 | 3.43 | 1.55 | 231.41 | 235 | 222.35 | 5955510 |
| 1779921300 | 221.81 | -1.84 | -0.82 | 219.71 | 226.48 | 219.4901 | 4574554 |
| 1779834900 | 223.65 | 1.33 | 0.60 | 222.13 | 225.9 | 218.33 | 3631256 |
| 1779489300 | 222.32 | 4.28 | 1.96 | 220.948 | 224.7693 | 218.72 | 4873125 |
| 1779402900 | 218.04 | 5.8 | 2.73 | 211.5 | 219.155 | 209.56 | 4178132 |
| 1779316500 | 212.24 | -2.91 | -1.35 | 212.39 | 220.35 | 210.56 | 5270324 |
| 1779230100 | 215.15 | 6.33 | 3.03 | 209.245 | 215.68 | 207.1 | 7164650 |
| 1779143700 | 208.82 | 0.84 | 0.40 | 205.14 | 210.825 | 203.2002 | 5598896 |
| 1778884500 | 207.98 | 5.14 | 2.53 | 200.49 | 211.28 | 199.91 | 5493319 |
| 1778798100 | 202.84 | -2.47 | -1.20 | 204.605 | 205 | 197.55 | 4939471 |
| 1778711700 | 205.31 | 5.37 | 2.69 | 199.49 | 205.4375 | 195.39 | 4581809 |
| 1778625300 | 199.94 | -2.38 | -1.18 | 200.5 | 203 | 195.01 | 4796342 |
| 1778538900 | 202.32 | 2.16 | 1.08 | 195.63 | 203.58 | 193.16 | 7736436 |
| 1778279700 | 200.16 | 11.43 | 6.06 | 185.54 | 200.36 | 185 | 12052065 |
| 1778193300 | 188.73 | 45.02 | 31.33 | 187.76 | 198.6 | 179.47 | 25972610 |
| 1778106900 | 143.71 | -2.02 | -1.39 | 143.72 | 145.69 | 140.714 | 8212918 |
| 1778020500 | 145.72999 | -0.96 | -0.65 | 147.71 | 150 | 144.5 | 5428655 |
| 1777934100 | 146.69 | 6.16 | 4.38 | 141.525 | 147.33 | 139.01 | 6721713 |
| 1777674900 | 140.53 | 8.34 | 6.31 | 138.5 | 142.75 | 135.38 | 6233268 |
| 1777588500 | 132.19 | -1.79 | -1.34 | 133.05 | 137 | 128 | 7129131 |
| 1777502100 | 133.97999 | 2.43 | 1.85 | 130.35 | 134.63 | 128.68 | 3482637 |
| 1777415700 | 131.55 | -1.11 | -0.84 | 133.38999 | 136 | 131.06 | 3293665 |
| 1777329300 | 132.66 | 3.18 | 2.46 | 129.66 | 133.58 | 128 | 3686766 |
| 1777070100 | 129.47999 | 1.62 | 1.27 | 128.13 | 129.61 | 124.32 | 3195755 |
| 1776983700 | 127.86 | -4.28 | -3.24 | 127.83 | 129.97 | 124.45 | 6159405 |
| 1776897300 | 132.13999 | 2.85 | 2.20 | 129.59 | 133.32499 | 129.775 | 4638872 |
| 1776810900 | 129.29 | -0.45 | -0.35 | 131.34 | 135.96 | 128.66999 | 4709769 |
| 1776724500 | 129.74 | 3.13 | 2.47 | 125.2 | 129.82 | 123.5 | 3919027 |
| 1776465300 | 126.61 | 3.14 | 2.54 | 126.65 | 128.43 | 123.81 | 4050743 |
| 1776378900 | 123.47 | 2.41 | 1.99 | 127.315 | 128.75 | 122.595 | 6303844 |
| 1776292500 | 121.06 | 10.49 | 9.49 | 113.99 | 121.18 | 112.45 | 5454623 |
| 1776206100 | 110.57 | 0.49 | 0.45 | 110.245 | 113.16 | 108.79 | 4156921 |
| 1776119700 | 110.08 | 4.71 | 4.47 | 105.625 | 110.2699 | 103.3 | 4500104 |
| 1775860500 | 105.37 | -3.61 | -3.31 | 109 | 109.5541 | 100.795 | 7626335 |
| 1775774100 | 108.98 | -7.52 | -6.45 | 118.68 | 119.015 | 108.51 | 6232256 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
