Premium
Datadog Inc (3QD)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.11 | -11.4569536424 | 105.7 | 106.44 | 92.54 | 2407 | 96.54117471 | DE |
| 4 | -54.82999 | -36.9424563362 | 148.41999 | 148.69999 | 92.54 | 2408 | 111.87812417 | DE |
| 12 | -51.41 | -35.4551724138 | 145 | 148.69999 | 42.615 | 1701 | 124.8039059 | DE |
| 26 | -5.76 | -5.79768495219 | 99.35 | 161.63999 | 42.615 | 1547 | 128.7158904 | DE |
| 52 | -18.33 | -16.3777698356 | 111.92 | 161.63999 | 42.615 | 1213 | 121.87334273 | DE |
| 156 | -25.31 | -21.2867956266 | 118.9 | 161.63999 | 42.615 | 903 | 108.53960947 | DE |
| 260 | 11.59 | 14.1341463415 | 82 | 175.14 | 42.615 | 729 | 109.96608886 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741814820 | 93.88 | 0.32 | 0.34 | 94.11 | 96.57 | 92.91 | 1744 |
| 1741728420 | 93.56 | -0.12 | -0.13 | 93.16 | 95.36 | 92.54 | 2684 |
| 1741642020 | 93.68 | -7.48 | -7.39 | 99.66 | 101.02 | 93.35 | 3455 |
| 1741382820 | 101.16 | -2.06 | -2.00 | 104.1 | 104.1 | 98.7 | 2532 |
| 1741296420 | 103.22 | -3.36 | -3.15 | 105.7 | 106.44 | 102.88 | 1622 |
| 1741210020 | 106.58 | -2.14 | -1.97 | 108.94 | 110.02 | 105 | 2178 |
| 1741123620 | 108.72 | 0.62 | 0.57 | 107.86 | 108.96 | 104.98 | 1734 |
| 1741037220 | 108.1 | -3.64 | -3.26 | 112.72 | 113 | 107.56 | 819 |
| 1740778020 | 111.74 | 2.6 | 2.38 | 109.92 | 111.74 | 107.62 | 888 |
| 1740691620 | 109.14 | 0.96 | 0.89 | 110.58 | 111.5 | 109 | 2491 |
| 1740605220 | 108.18 | -1.1 | -1.01 | 109.72 | 111.52 | 108.18 | 2593 |
| 1740518820 | 109.28 | -2.96 | -2.64 | 111.22 | 112.48 | 108.26 | 1774 |
| 1740432420 | 112.24 | -2.26 | -1.97 | 115.02 | 117.5 | 109.76 | 6703 |
| 1740173220 | 114.5 | -4.84 | -4.06 | 120.96 | 121.6 | 114.5 | 2868 |
| 1740086820 | 119.34 | -4.2 | -3.40 | 122.84 | 123.5 | 118.68 | 1314 |
| 1740000420 | 123.54 | -1.46 | -1.17 | 124.36 | 126.4 | 123.54 | 224 |
| 1739914020 | 125 | 0 | 0.00 | 123.5 | 125 | 122.1 | 1412 |
| 1739827620 | 125 | 0.56 | 0.45 | 126 | 128 | 123.6 | 1175 |
| 1739568420 | 124.44 | -5.52 | -4.25 | 129.1 | 129.9 | 123.68 | 1877 |
| 1739482020 | 129.96 | -12.04 | -8.48 | 148.41999 | 148.69999 | 122.48 | 8073 |
| 1739395620 | 142 | 0.94 | 0.67 | 140.66 | 143.12 | 137.82 | 631 |
| 1739309220 | 141.06 | -1.74 | -1.22 | 143 | 143.08 | 140.63999 | 557 |
| 1739222820 | 142.8 | 5.22 | 3.79 | 139.52 | 143.24 | 137.82 | 1272 |
| 1738963620 | 137.58 | -0.94 | -0.68 | 139.97998 | 141 | 137.58 | 694 |
| 1738877220 | 138.52 | 1.06 | 0.77 | 139.66 | 141.69999 | 138.26 | 547 |
| 1738790820 | 137.46 | -3.08 | -2.19 | 140.5 | 140.97998 | 135.22 | 1216 |
| 1738704420 | 140.54 | 1.68 | 1.21 | 140.44 | 141 | 138.5 | 876 |
| 1738618020 | 138.86 | 2.04 | 1.49 | 134.63999 | 138.86 | 42.615 | 2706 |
| 1738358820 | 136.82 | 0.14 | 0.10 | 138.18 | 141.46 | 136.82 | 1976 |
| 1738272420 | 136.68 | -4.48 | -3.17 | 136.62 | 137.96 | 133.02 | 1562 |
| 1738186020 | 141.16 | -4.28 | -2.94 | 145.06 | 145.3 | 136.78 | 1929 |
| 1738099620 | 145.44 | 9.86 | 7.27 | 136.22 | 146.91999 | 136.22 | 1353 |
| 1738013220 | 135.58 | 1.6 | 1.19 | 130.91999 | 139.5 | 126.8 | 3524 |
| 1737754020 | 133.97998 | -0.94 | -0.70 | 134.5 | 135.56 | 132.69999 | 1099 |
| 1737667620 | 134.91999 | 0.52 | 0.39 | 133.6 | 138.19999 | 133.6 | 577 |
| 1737581220 | 134.4 | 1.76 | 1.33 | 133.32 | 134.69999 | 133.26 | 562 |
| 1737494820 | 132.63999 | 0.56 | 0.42 | 134 | 136.19999 | 132.4 | 557 |
| 1737408420 | 132.08 | -2.66 | -1.97 | 134.78 | 134.78 | 132.08 | 236 |
| 1737149220 | 134.74 | 1.42 | 1.07 | 132.56 | 136.47998 | 132.56 | 1527 |
| 1737062820 | 133.32 | -4.2 | -3.05 | 135.47998 | 135.5 | 131.3 | 1347 |
| 1736976420 | 137.52 | 2.2 | 1.63 | 136.06 | 139.78 | 134.94 | 2688 |
| 1736890020 | 135.32 | 0.5 | 0.37 | 135.94 | 136.26 | 134.72 | 279 |
| 1736803620 | 134.82 | -2.14 | -1.56 | 135.32 | 136.28 | 134.04 | 1549 |
| 1736544420 | 136.96 | 0.4 | 0.29 | 136.66 | 137.97998 | 134.32 | 1845 |
| 1736458020 | 136.56 | -0.74 | -0.54 | 137.02 | 138 | 136.56 | 208 |
| 1736371620 | 137.3 | 0.82 | 0.60 | 136.46 | 138.24 | 135.5 | 483 |
| 1736285220 | 136.47998 | -4.32 | -3.07 | 140.54 | 140.78 | 135.88 | 909 |
| 1736198820 | 140.8 | 0.46 | 0.33 | 141.34 | 141.96 | 139.9 | 391 |
| 1735939620 | 140.34 | 0.44 | 0.31 | 140.84 | 142.08 | 139.28 | 925 |
| 1735853220 | 139.9 | 1.64 | 1.19 | 138.08 | 140.32 | 137.69999 | 991 |
| 1735594020 | 138.26 | -0.88 | -0.63 | 138.94 | 139.91999 | 138.26 | 246 |
| 1735334820 | 139.13999 | -3.22 | -2.26 | 140.86 | 142.24 | 137.3 | 1788 |
| 1734989220 | 142.36 | 0.1 | 0.07 | 143.8 | 145.44 | 142.02 | 608 |
| 1734730020 | 142.26 | 0.32 | 0.23 | 140.19999 | 143.04 | 136.76 | 2465 |
| 1734643620 | 141.94 | -2.9 | -2.00 | 145 | 146.1 | 140.96 | 5250 |
| 1734557220 | 144.84 | -5.22 | -3.48 | 150.18 | 150.46 | 144.6 | 1421 |
| 1734470820 | 150.06 | 1.96 | 1.32 | 147.88 | 150.3 | 146.91999 | 834 |
| 1734384420 | 148.1 | 1.76 | 1.20 | 145.08 | 148.34 | 145.08 | 824 |
| 1734125220 | 146.34 | -2.96 | -1.98 | 149.74 | 150.97998 | 145.58 | 1456 |
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
