Premium
Datadog Inc (D1DG34)
BOV
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.55 | 0.608070757324 | 90.45 | 92.88 | 88.88 | 44 | 90.95413534 | DR |
| 4 | -1.4 | -1.51515151515 | 92.4 | 103.5 | 88.88 | 206 | 96.18578791 | DR |
| 12 | 26.74 | 41.6122004357 | 64.26 | 103.5 | 64.26 | 192 | 84.56558452 | DR |
| 26 | 23.13 | 34.0798585531 | 67.87 | 103.5 | 58.98 | 247 | 70.61059552 | DR |
| 52 | 31.43 | 52.7614571093 | 59.57 | 103.5 | 54.77 | 513 | 62.46866832 | DR |
| 156 | -12.83 | -12.3567369739 | 103.83 | 103.83 | 32.3 | 3282 | 56.54668969 | DR |
| 260 | 35.01 | 62.5290230398 | 55.99 | 110.03 | 32.3 | 2706 | 57.7326051 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734989340 | 91.07 | 0.17 | 0.19 | 92.28 | 92.88 | 91.07 | 45 |
| 1734730200 | 90.9 | 0.45 | 0.50 | 88.88 | 90.9 | 88.88 | 87 |
| 1734643800 | 90.45 | -4.81 | -5.05 | 90.45 | 90.45 | 90.45 | 1 |
| 1734557400 | 95.26 | -1.04 | -1.08 | 96.6 | 96.9 | 94.9 | 232 |
| 1734470940 | 96.3 | 0.72 | 0.75 | 96.1 | 97 | 96 | 569 |
| 1734384540 | 95.58 | 3.15 | 3.41 | 94.32 | 95.58 | 94.32 | 48 |
| 1734125340 | 92.43 | -1.53 | -1.63 | 94.32 | 94.32 | 92.43 | 21 |
| 1734039000 | 93.96 | -0.72 | -0.76 | 93.6 | 95.13 | 93.6 | 11 |
| 1733952540 | 94.68 | 0.78 | 0.83 | 94.68 | 95.85 | 93.69 | 708 |
| 1733866140 | 93.9 | -4.1 | -4.18 | 96.7 | 96.8 | 92.71 | 104 |
| 1733779740 | 98 | -5.4 | -5.22 | 101.67 | 101.67 | 97.2 | 44 |
| 1733520600 | 103.4 | 5.78 | 5.92 | 99 | 103.5 | 98.9 | 323 |
| 1733434200 | 97.62 | -2.46 | -2.46 | 100.3 | 100.3 | 97.5 | 611 |
| 1733347800 | 100.08 | 5.76 | 6.11 | 96.39 | 100.17 | 96.03 | 307 |
| 1733261340 | 94.32 | 2.07 | 2.24 | 94.41 | 95.13 | 94.14 | 197 |
| 1733174940 | 92.25 | 1.26 | 1.38 | 92.79 | 92.85 | 92.25 | 75 |
| 1732915740 | 90.99 | -1.41 | -1.53 | 91.92 | 92.25 | 90.99 | 223 |
| 1732829400 | 92.4 | 2.73 | 3.04 | 92.4 | 92.4 | 92.4 | 100 |
| 1732743000 | 89.67 | -0.87 | -0.96 | 88 | 89.67 | 88 | 24 |
| 1732656600 | 90.54 | -0.63 | -0.69 | 89.34 | 90.54 | 89.34 | 5 |
| 1732570140 | 91.17 | 0.69 | 0.76 | 91.8 | 91.8 | 89.6 | 302 |
| 1732310940 | 90.48 | 6.8 | 8.13 | 87.2 | 90.56 | 87.2 | 1393 |
| 1732224600 | 83.68 | 7.8 | 10.28 | 83.44 | 83.68 | 83.44 | 15 |
| 1732051800 | 75.88 | 3.36 | 4.63 | 76.72 | 76.72 | 75.88 | 9 |
| 1731965340 | 72.52 | -4.06 | -5.30 | 73.64 | 73.64 | 72.52 | 11 |
| 1731619800 | 76.58 | 3.08 | 4.19 | 76.02 | 76.58 | 76.02 | 47 |
| 1731533400 | 73.5 | 2.59 | 3.65 | 73.5 | 73.5 | 73.5 | 500 |
| 1731446940 | 70.91 | -0.28 | -0.39 | 70.35 | 70.91 | 70.35 | 19 |
| 1731360540 | 71.19 | -0.51 | -0.71 | 73.64 | 73.64 | 71.19 | 756 |
| 1731101400 | 71.7 | -2.43 | -3.28 | 75.18 | 75.18 | 71.68 | 245 |
| 1731014940 | 74.13 | 3.36 | 4.75 | 72.87 | 74.13 | 72.87 | 667 |
| 1730928600 | 70.77 | 0 | 0.00 | 70.77 | 70.77 | 70.77 | 0 |
| 1730842200 | 70.77 | 0 | 0.00 | 70.77 | 70.77 | 70.77 | 0 |
| 1730755800 | 70.77 | -1.33 | -1.84 | 70.77 | 70.77 | 70.77 | 144 |
| 1730496600 | 72.1 | -0.63 | -0.87 | 72.31 | 72.31 | 71.4 | 243 |
| 1730410200 | 72.73 | -1.61 | -2.17 | 72.8 | 72.8 | 72.73 | 155 |
| 1730323800 | 74.34 | 0.56 | 0.76 | 74.34 | 74.34 | 74.34 | 1 |
| 1730237340 | 73.78 | 3.01 | 4.25 | 72.94 | 73.78 | 72.94 | 11 |
| 1730151000 | 70.77 | 0 | 0.00 | 70.77 | 70.77 | 70.77 | 0 |
| 1729891800 | 70.77 | 0 | 0.00 | 70.77 | 70.77 | 70.77 | 0 |
| 1729805400 | 70.77 | 0.77 | 1.10 | 70.77 | 70.77 | 70.77 | 220 |
| 1729719000 | 70 | -0.98 | -1.38 | 70 | 70 | 70 | 4 |
| 1729632600 | 70.98 | -0.91 | -1.27 | 71 | 71.12 | 70.98 | 7 |
| 1729546140 | 71.89 | -1.05 | -1.44 | 72.66 | 72.66 | 71.89 | 21 |
| 1729287000 | 72.94 | 1.47 | 2.06 | 72.94 | 72.94 | 72.94 | 10 |
| 1729200540 | 71.47 | -0.63 | -0.87 | 71.05 | 71.47 | 71.05 | 80 |
| 1729114140 | 72.1 | 0 | 0.00 | 72.1 | 72.1 | 72.1 | 0 |
| 1729027740 | 72.1 | -0.35 | -0.48 | 72.1 | 72.1 | 72.1 | 22 |
| 1728941340 | 72.45 | -0.8 | -1.09 | 73.85 | 73.85 | 72.45 | 9 |
| 1728682200 | 73.25 | 1.01 | 1.40 | 73.25 | 73.25 | 73.25 | 20 |
| 1728595740 | 72.24 | 4.06 | 5.95 | 71.05 | 72.31 | 71.05 | 435 |
| 1728509340 | 68.18 | 0 | 0.00 | 68.18 | 68.18 | 68.18 | 0 |
| 1728422940 | 68.18 | 0.99 | 1.47 | 68.39 | 68.39 | 68.18 | 10 |
| 1728336600 | 67.19 | 0.86 | 1.30 | 67.27 | 67.41 | 67.19 | 186 |
| 1728077400 | 66.33 | 2.07 | 3.22 | 65.58 | 66.33 | 65.58 | 225 |
| 1727991000 | 64.26 | 2.46 | 3.98 | 64.26 | 64.26 | 64.26 | 87 |
| 1727904600 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727818200 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727731800 | 61.8 | 0 | 0.00 | 61.8 | 61.8 | 61.8 | 0 |
| 1727472600 | 61.8 | -1.68 | -2.65 | 62.88 | 62.88 | 61.8 | 36 |
| 1727386140 | 63.48 | 0 | 0.00 | 63.48 | 63.48 | 63.48 | 0 |
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
