Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
80.44
Dernière Mise à Jour: 2025-10-07
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 114.71 114.82 113.01 114.82 10.1K
09:32 114.82 115.00 114.64 115.00 4.7K
09:33 115.10 115.48 115.10 115.27 1.8K
09:34 115.27 115.27 115.27 115.27 0.2K
09:35 115.27 115.41 115.27 115.41 0.9K
09:36 115.41 115.44 115.41 115.44 1.5K
09:37 115.44 115.77 115.44 115.47 2.2K
09:38 115.16 115.63 115.16 115.63 3.8K
09:39 115.63 115.63 115.63 115.63 0.5K
09:40 115.63 115.63 115.63 115.63 0.6K
09:41 115.63 115.81 115.52 115.59 4.6K
09:42 115.59 115.59 115.59 115.59 0.6K
09:43 115.62 115.62 115.62 115.62 0.9K
09:44 115.62 115.62 115.55 115.55 1.0K
09:45 115.55 115.79 115.55 115.79 0.8K
09:46 115.56 115.58 115.37 115.38 2.7K
09:47 115.38 115.50 115.38 115.50 3.3K
09:48 115.50 115.50 115.45 115.45 1.5K
09:49 115.45 115.45 115.37 115.37 3.7K
09:50 115.48 115.48 115.48 115.48 0.9K
09:51 115.48 115.48 114.83 114.83 3.0K
09:52 114.83 114.83 114.83 114.83 1.2K
09:53 114.83 114.83 114.50 114.50 0.6K
09:54 114.59 114.59 114.42 114.42 0.4K
09:55 114.42 114.72 114.42 114.51 1.6K
09:56 114.51 114.51 114.42 114.42 0.5K
09:57 114.42 114.42 114.42 114.42 0.2K
09:58 114.42 114.42 114.40 114.40 1.4K
09:59 114.54 114.54 114.14 114.40 0.7K
10:00 114.39 114.62 114.39 114.56 1.0K
10:01 114.35 114.35 114.35 114.35 0.2K
10:02 114.35 114.67 114.35 114.67 2.3K
10:03 114.67 114.67 114.58 114.58 0.4K
10:04 114.44 114.58 114.44 114.58 1.3K
10:05 114.60 114.60 114.60 114.60 1.0K
10:06 114.60 114.60 114.60 114.60 0.2K
10:07 114.60 114.60 114.60 114.60 0.1K
10:08 114.79 114.79 114.79 114.79 1.3K
10:09 114.79 114.79 114.79 114.79 0.1K
10:10 114.44 114.44 114.27 114.27 1.8K
10:11 114.27 114.55 114.27 114.55 1.3K
10:12 114.55 114.55 114.34 114.34 0.2K
10:13 114.34 114.34 114.34 114.34 0.1K
10:14 114.34 114.34 114.34 114.34 0.3K
10:15 114.34 114.34 114.34 114.34 0.2K
10:16 114.34 114.34 114.17 114.17 0.7K
10:17 114.17 114.36 114.17 114.36 0.4K
10:18 114.36 114.36 114.35 114.35 0.3K
10:19 114.35 114.35 114.35 114.35 0.1K
10:20 114.35 114.35 114.35 114.35 0.1K
10:21 114.35 114.35 114.35 114.35 0.3K
10:22 114.35 114.47 114.35 114.47 0.3K
10:23 114.47 114.47 114.30 114.30 0.5K
10:24 114.30 114.55 114.30 114.55 1.2K
10:25 114.55 114.66 114.55 114.66 0.2K
10:26 114.63 114.72 114.63 114.72 1.3K
10:27 114.97 114.97 114.92 114.92 1.1K
10:28 114.92 115.18 114.92 115.18 7.6K
10:29 114.96 115.19 114.96 115.19 0.7K
10:30 115.19 115.29 115.19 115.29 0.8K
10:31 115.08 115.18 115.08 115.18 0.8K
10:32 115.29 115.29 115.14 115.27 2.6K
10:33 115.34 115.38 115.34 115.38 0.8K
10:34 115.31 115.44 115.31 115.44 1.8K
10:35 115.44 115.74 115.44 115.74 0.6K
10:36 115.74 115.74 115.52 115.52 0.5K
10:37 115.52 115.77 115.51 115.63 1.3K
10:38 115.63 115.63 115.51 115.51 1.9K
10:39 115.51 115.51 115.51 115.51 1.8K
10:40 115.51 115.80 115.51 115.80 1.5K
10:41 115.95 115.95 115.88 115.93 3.4K
10:42 115.93 116.45 115.93 116.45 10.1K
10:43 116.31 116.43 116.17 116.30 3.8K
10:44 116.17 116.55 116.17 116.36 6.7K
10:45 116.36 116.61 116.36 116.51 14.4K
10:46 116.65 116.99 116.62 116.99 3.9K
10:47 116.99 116.99 116.80 116.80 1.6K
10:48 116.80 117.20 116.80 117.20 9.0K
10:49 117.41 117.41 116.93 117.05 16.9K
10:50 116.73 116.90 116.73 116.80 5.2K
10:51 116.70 116.71 116.49 116.49 2.9K
10:52 116.49 116.50 116.47 116.47 5.7K
10:53 116.47 116.47 116.34 116.34 0.3K
10:54 116.34 116.73 116.34 116.73 1.8K
10:55 116.73 116.93 116.73 116.93 5.0K
10:56 116.93 116.93 116.93 116.93 0.3K
10:57 116.93 116.97 116.93 116.97 3.7K
10:58 116.97 117.02 116.97 117.02 1.0K
10:59 117.02 117.02 117.02 117.02 1.2K
11:00 117.02 117.11 117.02 117.11 1.4K
11:01 117.11 117.30 117.11 117.30 1.5K
11:02 117.25 117.30 117.25 117.29 2.0K
11:03 117.29 117.30 117.28 117.30 2.1K
11:04 117.30 117.30 116.86 116.86 7.7K
11:05 117.01 117.01 117.01 117.01 2.4K
11:06 117.01 117.03 117.01 117.01 3.5K
11:07 117.01 117.01 117.01 117.01 0.5K
11:08 117.01 117.01 116.92 116.92 1.4K
11:09 116.92 116.92 116.92 116.92 0.7K
11:10 116.61 116.65 116.61 116.65 1.2K
11:11 116.75 116.77 116.75 116.77 1.3K
11:12 116.77 116.77 116.63 116.63 0.6K
11:13 116.63 116.90 116.63 116.90 1.5K
11:14 116.91 116.92 116.91 116.92 0.4K
11:15 116.92 116.92 116.78 116.87 1.1K
11:16 116.87 116.87 116.87 116.87 1.3K
11:17 116.87 116.87 116.87 116.87 1.8K
11:18 116.87 116.87 116.87 116.87 0.2K
11:19 116.87 116.87 116.73 116.73 0.8K
11:20 116.80 116.85 116.74 116.85 1.2K
11:21 116.85 116.89 116.84 116.89 4.1K
11:22 116.89 116.89 116.76 116.76 1.3K
11:23 116.83 116.83 116.83 116.83 0.3K
11:24 116.83 117.10 116.83 117.10 13.9K
11:25 117.09 117.09 116.97 116.97 1.2K
11:26 117.28 117.29 117.19 117.19 4.5K
11:27 117.19 117.25 117.11 117.25 2.9K
11:28 117.42 117.43 117.42 117.43 1.9K
11:29 117.43 117.43 117.28 117.41 1.5K
11:30 117.41 117.42 117.41 117.42 0.5K
11:31 117.40 117.40 117.24 117.29 9.9K
11:32 117.16 117.16 117.05 117.05 4.8K
11:33 117.05 117.30 117.05 117.29 2.9K
11:34 117.36 117.36 117.27 117.27 4.1K
11:35 117.27 117.27 117.00 117.00 10.0K
11:36 117.00 117.00 117.00 117.00 0.6K
11:37 117.00 117.21 117.00 117.21 2.2K
11:38 117.21 117.21 117.08 117.08 1.2K
11:39 116.96 117.18 116.96 117.17 1.3K
11:40 117.16 117.16 117.06 117.06 2.6K
11:41 117.06 117.15 117.00 117.00 1.8K
11:42 117.00 117.08 117.00 117.08 0.3K
11:43 117.10 117.12 117.01 117.12 0.8K
11:44 117.13 117.13 117.12 117.12 0.6K
11:45 117.12 117.13 117.12 117.13 0.5K
11:46 117.13 117.16 117.10 117.16 2.9K
11:47 117.16 117.16 117.06 117.15 0.9K
11:48 117.15 117.15 117.03 117.03 0.4K
11:49 117.03 117.16 117.03 117.16 0.6K
11:50 117.16 117.31 117.16 117.20 3.2K
11:51 117.30 117.30 117.29 117.29 3.4K
11:52 117.39 117.39 117.23 117.23 1.1K
11:53 117.23 117.23 117.23 117.23 0.2K
11:54 117.23 117.28 117.23 117.28 0.8K
11:55 117.28 117.28 117.28 117.28 0.5K
11:56 117.28 117.28 117.28 117.28 0.1K
11:57 117.28 117.28 117.28 117.28 0.2K
11:58 117.28 117.29 117.27 117.27 0.8K
11:59 117.27 117.39 117.27 117.39 1.3K
12:00 117.39 117.39 117.39 117.39 0.2K
12:01 117.39 117.39 117.39 117.39 0.2K
12:02 117.39 117.39 117.39 117.39 0.1K
12:03 117.39 117.39 117.39 117.39 0.5K
12:04 117.39 117.41 117.33 117.33 4.7K
12:05 117.33 117.34 117.33 117.34 1.1K
12:06 117.34 117.36 117.20 117.36 0.6K
12:07 117.17 117.17 117.17 117.17 0.4K
12:08 117.17 117.17 117.17 117.17 0.0K
12:09 117.28 117.28 117.06 117.06 1.6K
12:10 117.06 117.06 117.00 117.00 1.4K
12:11 117.00 117.07 116.99 117.07 1.4K
12:12 117.07 117.08 117.07 117.08 1.8K
12:13 117.08 117.08 117.08 117.08 0.4K
12:14 117.08 117.11 117.08 117.11 0.9K
12:15 117.11 117.11 117.11 117.11 0.1K
12:16 117.11 117.11 117.03 117.03 2.0K
12:17 117.03 117.03 117.03 117.03 0.9K
12:18 117.03 117.24 117.03 117.24 0.9K
12:19 117.24 117.36 117.24 117.36 0.7K
12:20 117.36 117.36 117.26 117.31 0.4K
12:21 117.31 117.31 117.31 117.31 0.5K
12:22 117.31 117.31 117.31 117.31 0.9K
12:23 117.23 117.30 117.23 117.30 0.4K
12:24 117.30 117.30 117.16 117.16 2.6K
12:25 117.16 117.31 117.15 117.31 2.0K
12:26 117.31 117.37 117.31 117.37 7.5K
12:27 117.37 117.44 117.37 117.44 1.4K
12:28 117.44 117.44 117.44 117.44 0.5K
12:29 117.44 117.54 117.41 117.54 7.8K
12:30 117.48 117.48 117.32 117.32 1.4K
12:31 117.40 117.40 117.32 117.32 1.8K
12:32 117.40 117.40 117.35 117.35 0.9K
12:33 117.35 117.40 117.35 117.40 0.5K
12:34 117.40 117.59 117.40 117.54 7.3K
12:35 117.54 117.54 117.54 117.54 0.4K
12:36 117.55 117.56 117.46 117.56 1.7K
12:37 117.56 117.60 117.53 117.53 3.8K
12:38 117.60 117.67 117.60 117.67 2.4K
12:39 117.67 117.67 117.67 117.67 0.5K
12:40 117.67 117.67 117.60 117.60 10.3K
12:41 117.60 117.64 117.54 117.54 0.8K
12:42 117.52 117.54 117.52 117.52 4.4K
12:43 117.54 117.58 117.54 117.58 0.4K
12:44 117.58 117.66 117.58 117.66 1.6K
12:45 117.69 117.69 117.69 117.69 1.0K
12:46 117.69 117.71 117.62 117.62 5.9K
12:47 117.62 117.73 117.62 117.70 3.7K
12:48 117.70 117.84 117.63 117.84 8.9K
12:49 117.84 117.86 117.84 117.86 0.9K
12:50 117.76 117.76 117.72 117.72 2.1K
12:51 117.72 117.81 117.72 117.81 0.4K
12:52 117.81 117.85 117.81 117.85 1.7K
12:53 117.87 117.87 117.83 117.83 1.2K
12:54 117.80 117.84 117.80 117.84 1.5K
12:55 117.84 117.86 117.81 117.84 2.6K
12:56 117.84 117.95 117.80 117.95 1.5K
12:57 117.95 117.98 117.95 117.98 5.4K
12:58 117.96 117.96 117.95 117.95 14.6K
12:59 117.94 118.00 117.93 117.95 21.3K
13:00 118.00 118.00 118.00 118.00 3.7K
13:01 118.00 118.03 117.90 118.02 24.0K
13:02 118.02 118.09 118.02 118.09 3.0K
13:03 118.09 118.09 118.04 118.04 4.1K
13:04 118.05 118.05 117.97 117.97 5.7K
13:05 117.84 117.98 117.84 117.98 1.1K
13:06 117.98 118.04 117.98 118.04 1.9K
13:07 118.04 118.16 117.90 118.16 3.7K
13:08 118.24 118.26 118.18 118.18 14.3K
13:09 118.18 118.28 118.18 118.27 4.5K
13:10 118.27 118.32 118.21 118.26 2.0K
13:11 118.20 118.20 118.03 118.03 2.0K
13:12 118.03 118.03 118.03 118.03 0.9K
13:13 118.03 118.11 117.97 118.11 1.6K
13:14 118.11 118.11 118.00 118.11 3.3K
13:15 118.28 118.31 118.28 118.30 0.8K
13:16 118.30 118.30 118.20 118.20 1.9K
13:17 118.21 118.41 118.21 118.41 2.2K
13:18 118.41 118.41 118.32 118.32 2.0K
13:19 118.41 118.42 118.31 118.39 1.3K
13:20 118.32 118.32 118.10 118.32 2.4K
13:21 118.32 118.32 118.24 118.24 0.5K
13:22 118.22 118.28 118.22 118.28 1.4K
13:23 118.10 118.10 118.00 118.00 2.3K
13:24 118.00 118.01 118.00 118.00 1.4K
13:25 118.09 118.09 118.09 118.09 1.3K
13:26 118.09 118.09 118.07 118.07 0.3K
13:27 118.07 118.10 118.07 118.10 0.7K
13:28 118.10 118.26 118.10 118.26 2.7K
13:29 118.25 118.25 118.17 118.17 1.3K
13:30 118.17 118.20 118.15 118.15 1.4K
13:31 118.15 118.15 118.15 118.15 1.1K
13:32 118.15 118.17 118.13 118.17 1.5K
13:33 118.17 118.17 118.17 118.17 0.3K
13:34 118.17 118.23 118.08 118.23 1.9K
13:35 118.23 118.24 118.20 118.20 0.5K
13:36 118.13 118.19 118.13 118.19 12.2K
13:37 118.19 118.19 118.19 118.19 0.3K
13:38 118.28 118.28 118.15 118.15 1.0K
13:39 118.15 118.15 118.14 118.14 0.2K
13:40 118.14 118.26 118.14 118.26 1.1K
13:41 118.26 118.26 118.26 118.26 0.5K
13:42 118.26 118.26 118.26 118.26 0.3K
13:43 118.26 118.26 118.17 118.17 15.3K
13:44 118.26 118.42 118.26 118.37 10.0K
13:45 118.37 118.40 118.37 118.37 3.4K
13:46 118.44 118.44 118.43 118.43 4.1K
13:47 118.43 118.55 118.43 118.55 18.6K
13:48 118.52 118.57 118.45 118.45 7.4K
13:49 118.45 118.45 118.45 118.45 3.4K
13:50 118.45 118.55 118.45 118.55 1.7K
13:51 118.55 118.59 118.55 118.59 1.2K
13:52 118.59 118.59 118.59 118.59 0.7K
13:53 118.63 118.65 118.63 118.65 3.7K
13:54 118.67 118.79 118.67 118.69 2.9K
13:55 118.69 118.70 118.61 118.61 4.2K
13:56 118.58 118.58 118.49 118.55 3.0K
13:57 118.49 118.49 118.49 118.49 0.4K
13:58 118.27 118.27 118.27 118.27 1.1K
13:59 118.27 118.51 118.27 118.51 1.2K
14:00 118.51 118.67 118.51 118.67 5.4K
14:01 118.67 118.67 118.48 118.48 1.9K
14:02 118.54 118.54 118.54 118.54 1.8K
14:03 118.54 118.64 118.54 118.64 2.0K
14:04 118.60 118.60 118.53 118.53 2.2K
14:05 118.52 118.55 118.52 118.55 2.5K
14:06 118.55 118.55 118.55 118.55 0.8K
14:07 118.51 118.52 118.51 118.52 1.8K
14:08 118.56 118.56 118.56 118.56 1.0K
14:09 118.56 118.58 118.56 118.58 2.9K
14:10 118.58 118.58 118.48 118.53 3.3K
14:11 118.50 118.50 118.50 118.50 1.5K
14:12 118.50 118.50 118.45 118.48 1.6K
14:13 118.54 118.54 118.49 118.49 2.3K
14:14 118.49 118.49 118.42 118.42 1.3K
14:15 118.43 118.43 118.43 118.43 0.6K
14:16 118.43 118.43 118.29 118.29 3.7K
14:17 118.31 118.39 118.31 118.39 2.9K
14:18 118.39 118.40 118.33 118.40 2.1K
14:19 118.40 118.53 118.40 118.52 2.1K
14:20 118.44 118.47 118.44 118.47 4.7K
14:21 118.47 118.47 118.40 118.40 0.5K
14:22 118.40 118.45 118.40 118.45 1.9K
14:23 118.45 118.55 118.45 118.46 14.4K
14:24 118.46 118.52 118.46 118.52 6.8K
14:25 118.52 118.66 118.52 118.66 1.6K
14:26 118.78 118.80 118.78 118.80 2.2K
14:27 118.82 118.84 118.82 118.84 1.5K
14:28 118.84 118.84 118.78 118.78 0.6K
14:29 118.78 118.78 118.78 118.78 2.5K
14:30 118.80 118.80 118.73 118.73 3.3K
14:31 118.73 118.73 118.69 118.69 1.9K
14:32 118.69 118.69 118.63 118.63 0.5K
14:33 118.61 118.64 118.59 118.64 4.1K
14:34 118.63 118.63 118.51 118.59 3.9K
14:35 118.59 118.67 118.59 118.67 2.6K
14:36 118.67 118.67 118.67 118.67 0.3K
14:37 118.67 118.75 118.67 118.75 0.6K
14:38 118.75 118.75 118.74 118.74 1.5K
14:39 118.74 118.76 118.74 118.76 1.2K
14:40 118.80 118.80 118.69 118.69 6.0K
14:41 118.62 118.62 118.62 118.62 1.1K
14:42 118.62 118.78 118.61 118.78 4.8K
14:43 118.75 118.82 118.70 118.70 3.4K
14:44 118.67 118.68 118.60 118.60 3.4K
14:45 118.35 118.35 118.35 118.35 9.7K
14:46 118.35 118.37 118.26 118.37 11.5K
14:47 118.27 118.27 118.27 118.27 1.3K
14:48 118.27 118.27 118.27 118.27 0.6K
14:49 118.27 118.27 118.21 118.21 0.9K
14:50 118.21 118.21 118.09 118.09 2.8K
14:51 118.09 118.16 118.09 118.16 0.8K
14:52 118.16 118.22 118.15 118.15 0.7K
14:53 118.15 118.15 118.13 118.13 3.3K
14:54 118.07 118.22 118.07 118.09 1.3K
14:55 118.09 118.09 118.09 118.09 0.5K
14:56 118.09 118.22 118.00 118.00 6.9K
14:57 118.01 118.01 118.00 118.00 0.9K
14:58 118.18 118.18 118.18 118.18 4.7K
14:59 118.18 118.18 118.18 118.18 0.5K
15:00 118.18 118.18 118.13 118.13 1.1K
15:01 118.13 118.21 118.05 118.21 4.3K
15:02 118.09 118.09 118.09 118.09 1.9K
15:03 118.03 118.15 118.03 118.15 2.5K
15:04 118.15 118.15 118.07 118.07 1.7K
15:05 118.07 118.07 118.00 118.00 6.0K
15:06 118.00 118.03 117.93 117.93 7.8K
15:07 117.93 117.93 117.92 117.92 1.7K
15:08 117.88 117.89 117.82 117.89 3.9K
15:09 117.89 117.99 117.89 117.99 2.9K
15:10 117.97 118.00 117.89 117.89 2.8K
15:11 117.89 117.94 117.88 117.94 1.3K
15:12 117.94 117.94 117.94 117.94 1.0K
15:13 117.85 117.85 117.85 117.85 1.0K
15:14 117.85 118.03 117.85 118.03 4.3K
15:15 118.03 118.03 118.03 118.03 0.4K
15:16 118.03 118.03 117.93 117.93 0.5K
15:17 117.93 117.93 117.93 117.93 0.4K
15:18 117.93 118.02 117.93 118.02 2.8K
15:19 118.02 118.02 117.96 117.97 0.5K
15:20 117.96 117.98 117.96 117.98 2.2K
15:21 117.98 118.00 117.90 117.97 9.0K
15:22 117.97 118.12 117.97 118.12 4.7K
15:23 118.02 118.02 118.02 118.02 1.0K
15:24 118.02 118.02 117.39 117.44 39.0K
15:25 117.29 117.40 117.28 117.31 5.5K
15:26 117.32 117.32 117.27 117.27 1.5K
15:27 117.24 117.25 117.24 117.25 5.0K
15:28 117.25 117.39 117.25 117.39 5.3K
15:29 117.38 117.38 117.37 117.37 1.7K
15:30 117.38 117.44 117.30 117.30 3.6K
15:31 117.41 117.41 117.37 117.37 6.4K
15:32 117.37 117.44 117.35 117.35 4.2K
15:33 117.37 117.44 117.24 117.36 10.5K
15:34 117.36 117.36 117.33 117.33 7.4K
15:35 117.33 117.33 117.33 117.33 1.0K
15:36 117.34 117.35 117.34 117.35 9.8K
15:37 117.44 117.51 117.39 117.51 4.6K
15:38 117.52 117.57 117.52 117.52 6.1K
15:39 117.52 117.52 117.13 117.24 28.3K
15:40 117.34 117.37 117.30 117.30 4.5K
15:41 117.30 117.30 117.21 117.21 0.3K
15:42 117.21 117.26 117.08 117.08 3.2K
15:43 116.96 116.96 116.85 116.86 4.9K
15:44 116.75 116.76 116.71 116.76 9.4K
15:45 116.79 116.79 116.79 116.79 4.2K
15:46 116.79 116.79 116.62 116.62 3.1K
15:47 116.57 116.82 116.57 116.82 5.7K
15:48 116.81 116.81 116.81 116.81 4.8K
15:49 116.81 116.81 116.65 116.65 4.0K
15:50 116.65 116.67 116.58 116.64 4.6K
15:51 116.78 116.95 116.78 116.86 9.1K
15:52 116.86 116.86 116.76 116.76 4.2K
15:53 116.74 116.75 116.70 116.70 4.4K
15:54 116.70 116.70 116.58 116.63 11.4K
15:55 116.63 116.63 116.39 116.48 6.1K
15:56 116.48 116.65 116.44 116.59 17.3K
15:57 116.55 116.59 116.45 116.47 14.0K
15:58 116.47 116.57 116.42 116.57 18.0K
15:59 116.56 116.65 116.56 116.65 19.3K
16:00 116.62 116.62 116.38 116.39 620.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible