Cotización de los valores en bolsa

DATADOG INC

Hoy
1 Semana
1 Mes
3 Meses
1 Año
3 Años

Cargando...

APERTURA

123,410 $

MÁXIMO

125,390 $

MÁXIMO (52 SEMANAS)

199,68 $

VAR. 2022(%)

-33,52 %

VOL. DIARIO (TIT.)

4.421.598

ÚLT. SESIÓN

121,820 $

MÍNIMO

117,945 $

MÍNIMO (52 SEMANAS)

69,73 $

VAR. 12 MESES(%)

39,61 %

EFECTIVO

529.176.509$

15 últimas sesiones

04/04/2022
- Cierre
- 156,560
- Var. (%)
- 1,993%
05/04/2022
- Cierre
- 146,900
- Var. (%)
- -6,170%
06/04/2022
- Cierre
- 137,080
- Var. (%)
- -6,685%
07/04/2022
- Cierre
- 137,240
- Var. (%)
- 0,117%
08/04/2022
- Cierre
- 134,300
- Var. (%)
- -2,142%
11/04/2022
- Cierre
- 135,090
- Var. (%)
- 0,588%
12/04/2022
- Cierre
- 135,500
- Var. (%)
- 0,304%
13/04/2022
- Cierre
- 142,870
- Var. (%)
- 5,439%
14/04/2022
- Cierre
- 136,040
- Var. (%)
- -4,781%
15/04/2022
- Cierre
- 136,040
- Var. (%)
- 0,000%
18/04/2022
- Cierre
- 131,110
- Var. (%)
- -3,624%
19/04/2022
- Cierre
- 137,280
- Var. (%)
- 4,706%
20/04/2022
- Cierre
- 131,620
- Var. (%)
- -4,123%
21/04/2022
- Cierre
- 121,820
- Var. (%)
- -7,446%
22/04/2022
- Cierre
- 118,400
- Var. (%)
- -2,807%

-1.64%

Rango de precios (12 M.)
Máximo
181,47

Mínimo
117,95

Ratios Económicos
Capitalización (MM$)
-

PER (Precio/Beneficios)
-

Beneficio por Acción (BPA)
-

Rentabilidad / Dividendo (%)
-

Precio / Flujo de caja
-

Precio / Valor contable
-

RENTABILIDAD (%)
Máximo 2022	181,47
Mínimo 2022	117,95
Máximo 12 meses	199,68
Míximo 12 meses	69,73
Rent. Máx. Diaria	-
Rent. Med. Diaria	-
Rent. Mín. Diaria	-

Volumen
Días Cotizados	-
Capitalización (MM$)	-
Acciones en circulación (M)	-
Media títulos 3m	4.389.774
Media títulos 12m	3.395.334
Efectivo 3m	640.196.197
Efectivo 12m	472.463.100

Ratios Económicos
Rentb. por Dividendos (%)	-
Pay-out (%)	-
Benf. por acción	-
PER (Nº de veces)	-
Precio Valor Contable	-
Precio Cash Flow	-

Datos Estadísticos
Correlación IBEX(%)	-
Coeficiente Alfa	-
Coeficiente Beta	-
Volatilidad	-
Desviación típica	-
Varianza	-

Fecha	Último	Dif.(Є)	Dif.(%)	Apert.	Máx.	Mín.	Acciones
22/04/2022	118,400	-3,420	-2,807%	123,410	125,390	117,945	4.421.598
21/04/2022	121,820	-9,800	-7,446%	133,650	137,440	121,210	3.134.761
20/04/2022	131,620	-5,660	-4,123%	138,580	138,580	130,200	2.123.627
19/04/2022	137,280	6,170	4,706%	131,430	138,800	129,920	2.999.557
18/04/2022	131,110	-4,930	-3,624%	135,000	135,585	127,060	2.213.811
15/04/2022	136,040	0,000	0,000%	136,040	136,040	136,040	-
14/04/2022	136,040	-6,830	-4,781%	142,670	142,670	135,350	2.310.894
13/04/2022	142,870	7,370	5,439%	134,950	144,420	134,750	2.855.173
12/04/2022	135,500	0,410	0,304%	140,000	145,190	134,800	2.989.379
11/04/2022	135,090	0,790	0,588%	131,630	137,870	130,685	2.725.378
08/04/2022	134,300	-2,940	-2,142%	134,790	137,280	132,133	2.240.428
07/04/2022	137,240	0,160	0,117%	136,110	140,750	132,860	2.340.629
06/04/2022	137,080	-9,820	-6,685%	142,430	143,380	134,050	3.839.591
05/04/2022	146,900	-9,660	-6,170%	156,850	157,370	143,910	4.437.090
04/04/2022	156,560	3,060	1,993%	154,030	159,000	153,270	2.673.261
01/04/2022	153,500	2,030	1,340%	150,980	156,420	149,890	3.285.874
31/03/2022	151,470	1,810	1,209%	150,730	156,160	148,010	3.868.971
30/03/2022	149,660	-5,750	-3,700%	153,000	158,240	148,540	3.230.732
29/03/2022	155,410	6,060	4,058%	153,960	157,355	148,830	6.679.967
28/03/2022	149,350	2,510	1,709%	146,360	151,324	143,510	2.364.207
25/03/2022	146,840	-5,370	-3,528%	152,000	153,196	142,030	2.755.731
24/03/2022	152,210	5,770	3,940%	147,940	152,470	143,750	2.785.667
23/03/2022	146,440	-2,210	-1,487%	145,500	152,624	142,020	2.963.293
22/03/2022	148,650	8,510	6,072%	142,190	151,922	140,490	4.634.152
21/03/2022	140,140	-5,850	-4,007%	142,890	145,470	134,632	3.764.567
18/03/2022	145,990	8,250	5,990%	136,440	147,945	135,760	4.252.929
17/03/2022	137,740	5,500	4,159%	131,290	139,000	130,250	2.919.722
16/03/2022	132,240	11,300	9,343%	123,960	135,500	122,730	5.702.520
15/03/2022	120,940	2,180	1,836%	120,355	121,860	115,540	3.439.515
14/03/2022	118,760	-8,260	-6,503%	127,000	127,000	113,890	6.698.197
11/03/2022	127,020	-13,140	-9,375%	142,430	142,460	126,280	4.339.121
10/03/2022	140,160	-2,670	-1,869%	139,630	142,530	135,950	3.091.080
09/03/2022	142,830	15,700	12,350%	142,830	143,615	131,720	6.356.647
08/03/2022	127,130	-2,980	-2,290%	129,990	132,160	121,150	6.617.010
07/03/2022	130,110	-12,080	-8,496%	144,440	144,890	128,960	6.529.996
04/03/2022	142,190	-6,270	-4,223%	149,000	151,190	140,600	3.710.192
03/03/2022	148,460	-16,030	-9,745%	159,580	160,690	145,940	5.403.542
02/03/2022	164,490	4,520	2,826%	159,000	165,020	153,620	3.227.587
01/03/2022	159,970	-1,250	-0,775%	160,240	166,990	158,190	3.661.694
28/02/2022	161,220	-0,190	-0,118%	162,100	166,000	159,230	4.705.760
25/02/2022	161,410	1,550	0,970%	159,440	161,650	154,870	3.118.539
24/02/2022	159,860	10,420	6,973%	143,750	160,540	142,630	6.002.550
23/02/2022	149,440	-9,570	-6,018%	156,445	158,940	148,500	4.745.341
22/02/2022	159,010	-0,010	-0,006%	160,900	165,160	157,100	3.643.221
18/02/2022	159,020	-6,790	-4,095%	167,470	167,890	156,970	4.425.096
17/02/2022	165,810	-8,110	-4,663%	170,340	172,620	162,640	5.089.323
16/02/2022	173,920	4,930	2,917%	165,810	175,890	164,433	4.045.709
15/02/2022	168,990	4,640	2,823%	169,200	169,820	162,540	5.163.248
14/02/2022	164,350	-3,050	-1,822%	164,390	170,000	160,400	6.193.477
11/02/2022	167,400	-7,110	-4,074%	176,420	181,470	164,919	6.462.340
10/02/2022	174,510	19,010	12,225%	170,365	184,700	167,100	15.830.119
09/02/2022	155,500	3,770	2,485%	152,921	156,200	148,490	5.473.229
08/02/2022	151,730	-0,890	-0,583%	149,250	154,640	148,190	3.808.105
07/02/2022	152,620	2,360	1,571%	150,750	161,850	150,550	5.268.089
04/02/2022	150,260	12,240	8,868%	141,860	153,940	139,180	5.642.068
03/02/2022	138,020	-4,180	-2,940%	138,110	141,880	135,110	3.317.465
02/02/2022	142,200	-5,580	-3,776%	146,270	147,000	139,360	4.029.115
01/02/2022	147,780	1,670	1,143%	147,890	149,950	141,920	4.084.979
31/01/2022	146,110	9,150	6,681%	136,960	147,739	136,960	4.796.143
28/01/2022	136,960	8,810	6,875%	130,310	137,530	122,690	4.943.147
27/01/2022	128,150	0,110	0,086%	131,280	135,130	127,385	3.211.171
26/01/2022	128,040	2,900	2,317%	132,540	139,490	126,070	6.942.944
25/01/2022	125,140	-10,930	-8,033%	134,190	134,190	124,900	4.930.410
24/01/2022	136,070	10,520	8,379%	121,745	137,500	119,190	7.096.098
21/01/2022	125,550	-4,460	-3,431%	128,260	134,480	125,360	4.075.278
20/01/2022	130,010	-0,900	-0,687%	132,880	139,690	129,350	3.174.929
19/01/2022	130,910	-0,960	-0,728%	133,205	137,370	130,630	3.824.817
18/01/2022	131,870	-6,410	-4,636%	131,870	139,850	131,210	4.551.155
14/01/2022	138,280	3,150	2,331%	135,340	139,725	132,650	4.272.986
13/01/2022	135,130	-11,200	-7,654%	145,750	147,810	134,940	4.149.634
12/01/2022	146,330	-2,270	-1,528%	150,380	153,600	144,360	2.299.414
11/01/2022	148,600	2,270	1,551%	144,800	150,120	143,500	2.866.811
10/01/2022	146,330	2,540	1,766%	139,780	146,520	134,170	4.961.706
07/01/2022	143,790	-0,100	-0,069%	144,000	148,590	140,590	2.553.225
06/01/2022	143,890	-1,630	-1,120%	145,689	151,340	142,580	5.939.587
05/01/2022	145,520	-12,240	-7,759%	152,450	154,500	144,730	7.248.113
04/01/2022	157,760	-6,070	-3,705%	163,440	163,440	148,860	6.373.028
03/01/2022	163,830	-14,280	-8,018%	178,750	180,280	162,000	4.507.538
31/12/2021	178,110	-0,820	-0,458%	179,190	181,300	178,010	1.287.046
30/12/2021	178,930	-0,780	-0,434%	179,990	181,700	177,515	1.397.801
29/12/2021	179,710	2,290	1,291%	176,810	180,770	172,710	1.118.691
28/12/2021	177,420	-6,050	-3,298%	185,700	186,280	176,290	1.691.764
27/12/2021	183,470	3,110	1,724%	182,000	184,860	179,770	3.091.947
24/12/2021	180,360	0,000	0,000%	179,410	182,000	175,730	1.966.106
23/12/2021	180,360	0,680	0,378%	179,410	182,000	175,730	1.966.106
22/12/2021	179,680	2,190	1,234%	176,980	183,310	174,275	2.765.438
21/12/2021	177,490	13,110	7,975%	166,990	177,640	163,930	3.528.711
20/12/2021	164,380	-5,780	-3,397%	163,800	168,850	158,580	3.834.406
17/12/2021	170,160	6,110	3,724%	160,000	171,380	158,750	17.396.261
16/12/2021	164,050	-6,970	-4,076%	172,400	173,000	161,320	3.377.190
15/12/2021	171,020	10,240	6,369%	161,220	171,820	160,030	3.741.829
14/12/2021	160,780	-11,250	-6,540%	157,320	163,620	153,750	6.585.624
13/12/2021	172,030	-2,530	-1,449%	174,940	182,250	169,060	3.405.737
10/12/2021	174,560	-0,850	-0,485%	177,710	183,160	173,230	2.625.545
09/12/2021	175,410	-7,750	-4,231%	183,500	185,950	173,170	2.810.977
08/12/2021	183,160	6,150	3,474%	177,590	184,370	173,410	2.793.771
07/12/2021	177,010	15,600	9,665%	165,370	177,550	165,030	4.149.373
06/12/2021	161,410	-2,810	-1,711%	160,430	163,550	153,280	4.257.401
03/12/2021	164,220	-5,220	-3,081%	168,880	168,880	152,820	5.138.078
02/12/2021	169,440	5,160	3,141%	159,600	169,820	158,160	4.023.573

Nombre	Último	Dif%.	Máx. Intradía	Mín. Intradía	Acci.	Efect.	Capitalización	Hora
ACTIVISION I	78,610	-0,37	79,010	78,530	3.891.427	306.538.319	-	22:00:00
ADOBE SYSTEM	408,670	-2,11	424,330	408,020	3.198.358	1.320.494.995	-	22:00:01
ADVANCED MIC	88,140	-1,90	91,460	87,935	75.773.807	6.774.273.400	-	22:00:01
AIRBNB INC	156,090	-1,15	161,670	154,780	3.863.419	607.717.504	-	22:00:00
ALIGN TECH	360,570	-6,01	381,600	360,170	1.235.891	454.547.319	-	22:00:01
ALPHABET A	2.392,710	-4,15	2.508,040	2.378,500	2.853.982	6.907.729.744	-	22:00:00
ALPHABET C	2.392,280	-4,26	2.509,040	2.382,810	2.354.830	5.707.757.859	-	22:00:01
AMAZON.COM	2.887,000	-2,66	2.992,300	2.873,950	3.653.929	10.670.642.419	-	22:00:00
AMERICAN ELE	100,250	-1,83	102,100	100,120	2.519.401	254.063.690	-	22:00:01
AMGEN INC	250,350	-2,00	255,900	250,060	2.617.085	658.778.970	-	22:00:01
ANALOG DEVIC	155,250	-2,18	159,625	155,170	2.640.338	413.453.128	-	22:00:01
ANSYS INC	276,520	-2,70	285,260	275,940	354.193	98.906.209	-	22:00:00
APPLE INC	161,790	-2,78	167,869	161,500	85.110.679	13.977.164.507	-	22:00:00
APPLI.MATLS.	112,800	-2,50	116,185	112,630	8.486.649	966.175.440	-	22:00:00
ASML HOLDING	607,610	-2,00	620,865	607,470	1.092.680	670.186.146	-	22:00:01
ASTRAZENECA	65,860	-2,27	66,881	65,803	8.629.726	571.494.824	-	22:00:01
ATLASSIAN CO	245,290	-3,36	256,700	243,850	1.379.276	342.885.319	-	22:00:01
AUTODESK INC	187,310	-4,01	195,620	187,070	1.685.767	319.472.506	-	22:00:01
AUTOMAT.DATA	223,520	-2,89	230,980	223,300	1.705.413	384.036.403	-	22:00:00
BAIDU	114,570	-1,21	120,970	114,460	3.905.218	457.411.565	-	22:00:00
BIOGEN INC.	209,990	-3,85	220,480	209,705	1.340.080	283.780.194	-	22:00:01
BOOKING HOLD	2.213,870	-1,14	2.263,960	2.209,820	301.669	672.970.193	-	22:00:00
BROADCOM COR	586,950	-0,98	598,740	586,260	2.106.810	1.244.346.067	-	22:00:00
CADENCE DESI	148,070	-2,50	153,045	147,810	1.350.095	202.014.644	-	22:00:00
CHARTER COMM	511,370	-1,48	518,565	505,150	1.742.083	888.659.285	-	22:00:01
CINTAS CORP	407,990	-2,60	426,120	407,230	423.081	174.070.366	-	22:00:00
CISCO SYSTEM	51,360	-2,69	52,960	51,290	17.725.858	917.500.909	-	22:00:01
COGNIZANT	83,160	-3,77	86,350	82,930	3.160.346	265.532.465	-	22:00:00
COMCAST CL A	45,380	-3,32	47,000	45,330	30.011.137	1.377.925.784	-	22:00:00
Constellatio	62,430	-0,38	64,456	62,290	2.030.378	128.216.077	-	22:00:01
COPART INC	116,150	-2,27	118,900	116,070	847.749	99.258.767	-	22:00:00
COSTCO WHOLE	571,700	-3,39	591,900	571,050	2.890.272	1.674.399.241	-	22:00:00
CROWDSTRIKE	205,620	-2,02	214,165	203,680	2.814.703	583.007.303	-	22:00:00
CSX CORPORAT	34,520	-4,90	36,270	34,500	21.026.929	737.205.555	-	22:00:00
DATADOG INC	118,400	-2,81	125,390	117,945	4.421.598	529.176.509	-	22:00:01
DEXCOM INC	440,650	-6,72	467,830	439,455	614.586	274.309.758	-	22:00:01
DOCUSIGN INC	86,330	-1,25	90,370	84,710	3.777.776	327.091.573	-	22:00:00
DOLLAR TREE	167,490	-3,22	172,700	167,120	2.077.859	350.122.917	-	22:00:01
EBAY INC.	53,170	-2,92	54,830	53,080	4.908.929	263.869.577	-	22:00:01
ELECTRO.ARTS	128,090	3,52	128,550	123,631	4.233.927	537.384.777	-	22:00:00
EXELON CORP	48,650	-2,19	49,860	48,560	7.499.950	368.692.434	-	22:00:01
FASTENAL CO.	56,950	-1,32	57,940	56,720	3.226.331	184.574.190	-	22:00:00
FISERV INC	97,360	-4,02	101,040	97,220	3.028.553	298.031.893	-	22:00:00
FORTINET	304,290	-5,28	323,840	303,640	1.049.518	324.929.057	-	22:00:00
GILEAD SCIEN	62,250	-2,35	63,860	62,170	7.660.340	480.965.532	-	22:00:01
Honeywell In	190,630	-2,71	194,620	190,350	3.040.412	584.557.036	-	22:00:00
IDEXX LAB	473,640	-3,83	494,409	472,670	503.692	240.624.244	-	22:00:01
ILLUMINA INC	322,670	-3,91	334,600	321,645	715.596	232.508.632	-	22:00:00
INTEL CORP	46,540	-2,02	47,650	46,500	28.262.665	1.325.778.385	-	22:00:01
INTUIT INC	443,290	-4,80	468,020	442,780	1.701.275	764.872.798	-	22:00:00
INTUITIVE S.	252,340	-14,34	276,320	251,520	6.837.460	1.768.179.477	-	22:00:01
JD.COM, INC.	52,040	2,64	54,300	51,310	12.501.895	657.872.509	-	22:00:00
KEURIG DR PE	37,000	-1,36	37,660	36,980	5.716.348	212.770.018	-	22:00:00
KLA-TENCOR	324,280	-3,49	336,510	323,555	1.419.588	464.537.724	-	22:00:00
KRAFT HEINZ	43,180	-1,86	44,290	43,150	7.300.478	317.835.158	-	22:00:00
LAM RESEARCH	463,130	-1,36	472,310	460,370	2.027.913	943.382.058	-	22:00:01
LUCID GROUP	19,110	-2,25	20,010	18,910	22.310.304	428.821.749	-	22:00:00
LULULEMON AT	363,660	-3,60	376,510	362,660	1.637.695	602.480.289	-	22:00:01
MARRIOTT INT	179,490	-2,54	184,170	178,940	1.871.527	338.467.458	-	22:00:00
Marvell Tech	58,440	-2,52	60,520	58,320	8.634.651	510.119.948	-	22:00:01
MATCH GROUP	77,300	-0,46	81,290	76,630	5.420.318	423.682.710	-	22:00:00
MERCADOLIBRE	979,820	-3,37	1.029,940	967,325	525.319	519.856.543	-	22:00:01
Meta Platfor	184,110	-2,11	192,720	183,270	36.426.769	6.787.395.304	-	22:00:01
MICROCHIP	66,070	-2,29	67,850	65,950	4.750.603	315.725.386	-	22:00:00
MICRON TECH.	69,410	-2,13	70,980	69,310	18.917.589	1.322.722.034	-	22:00:00
MICROSOFT	274,030	-2,41	283,200	273,380	29.595.189	8.198.976.882	-	22:00:00
MODERNA INC	140,340	-2,88	148,810	139,865	4.103.716	587.083.773	-	22:00:01
MONDELEZ INT	65,060	-1,18	66,180	65,040	7.739.978	506.444.309	-	22:00:00
MONSTER BEVE	85,650	-1,42	86,940	85,190	3.986.802	342.500.706	-	22:00:00
NETEASE	85,860	0,19	91,250	85,360	3.198.676	279.269.901	-	22:00:01
NETFLIX INC.	215,520	-1,24	226,270	210,050	37.497.658	8.115.835.155	-	22:00:00
NVIDIA CORP.	195,150	-3,31	204,860	195,000	62.505.789	12.431.477.796	-	22:00:00
NXP SEMICON.	170,750	-2,34	175,330	170,015	2.165.242	371.144.336	-	22:00:00
O'REILLY AUT	707,770	-2,80	725,500	706,130	482.991	343.756.121	-	22:00:00
OKTA, INC.	136,330	-1,76	141,630	134,180	1.860.218	254.472.601	-	22:00:01
OLD DOMINION	269,030	-2,20	275,240	268,560	772.227	209.698.482	-	22:00:01
PACCAR INC.	85,690	-2,74	87,590	85,550	1.638.554	141.564.742	-	22:00:01
PALO ALTO NT	571,580	-3,45	597,180	569,090	1.463.095	844.018.292	-	22:00:01
PAYCHEX INC	131,350	-5,04	137,720	131,140	2.371.988	315.706.337	-	22:00:01
PAYPAL HOLDI	86,030	-3,77	90,250	85,980	21.052.959	1.894.156.020	-	22:00:00
PEPSICO, INC	172,150	-1,54	175,270	171,940	6.088.868	1.054.225.379	-	22:00:00
PINDUODUO IN	34,730	-0,06	37,490	34,650	11.873.401	422.417.563	-	22:00:01
QUALCOMM INC	132,810	-2,42	137,331	132,650	8.603.708	1.153.861.340	-	22:00:00
REGENERON PH	688,080	-2,55	709,060	686,261	608.594	421.057.270	-	22:00:00
ROSS STORES	103,460	-3,47	106,410	103,290	2.429.553	254.058.546	-	22:00:00
SEAGEN INC	138,000	-2,43	142,110	137,660	709.240	98.786.439	-	22:00:00
SIRIUS XM HL	6,250	-1,57	6,370	6,250	14.125.954	88.819.188	-	22:00:01
SKYWORKS	115,100	-2,56	118,910	114,890	1.894.531	219.984.501	-	22:00:00
SPLUNK INC	123,580	-1,81	128,040	123,420	988.285	123.225.571	-	22:00:00
STARBUCKS	77,920	-1,32	79,480	77,781	10.312.463	806.707.812	-	22:00:00
SYNOPSYS INC	285,000	-3,55	297,810	284,540	1.060.128	305.228.863	-	22:00:01
T-MOBILE US,	128,630	-2,63	130,860	127,500	5.595.769	720.877.705	-	22:00:00
TESLA MOTORS	1.005,050	-0,37	1.034,850	994,000	23.232.186	23.545.223.933	-	22:00:01
TEXAS INSTRS	173,310	-2,21	177,630	172,925	6.362.376	1.109.297.377	-	22:00:00
VERISIGN INC	205,850	-3,15	212,240	205,650	592.831	122.731.018	-	22:00:00
VERISK ANALY	210,600	-2,25	215,700	210,480	694.746	147.363.885	-	22:00:01
VERTEX PHARM	270,420	-4,01	281,840	270,190	1.773.387	484.359.369	-	22:00:00
WALGREENS B.	45,540	-2,71	46,800	45,500	5.955.595	272.855.651	-	22:00:00
WORKDAY, INC	206,130	-2,97	214,380	205,551	1.696.128	352.772.771	-	22:00:01
XCEL ENERGY	74,300	-1,33	75,240	74,220	2.368.544	176.943.465	-	22:00:01
ZOOM VIDEO C	100,170	-0,77	104,990	99,300	3.783.421	381.865.906	-	22:00:01
ZSCALER, INC	206,470	-2,36	215,500	204,910	1.516.555	316.236.631	-	22:00:01