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
09:31 115.50 116.17 115.01 115.75 19.7K
09:32 115.77 115.80 115.77 115.80 2.1K
09:33 115.77 116.91 115.77 116.91 3.0K
09:34 116.81 116.96 116.81 116.81 4.5K
09:35 117.08 117.26 117.07 117.20 4.2K
09:36 117.29 117.93 117.29 117.45 12.4K
09:37 117.45 117.73 117.45 117.46 6.5K
09:38 117.46 117.46 116.71 116.98 5.0K
09:39 116.98 116.98 116.65 116.65 2.3K
09:40 116.65 116.65 116.65 116.65 0.8K
09:41 116.65 116.65 115.92 115.92 1.1K
09:42 115.92 116.26 115.92 116.26 0.7K
09:43 116.26 116.38 116.26 116.38 2.8K
09:44 116.38 116.51 116.38 116.51 2.1K
09:45 116.51 116.51 116.51 116.51 0.2K
09:46 116.27 116.52 116.27 116.52 2.6K
09:47 116.52 116.52 115.73 115.73 20.2K
09:48 115.73 115.73 115.37 115.37 3.2K
09:49 115.37 115.37 115.31 115.31 7.0K
09:50 115.31 115.43 115.31 115.43 0.3K
09:51 115.43 115.43 115.30 115.30 1.9K
09:52 115.30 115.30 115.30 115.30 0.1K
09:53 115.30 115.47 115.30 115.47 0.6K
09:54 115.47 115.47 115.47 115.47 0.2K
09:55 115.47 115.47 114.84 114.84 4.9K
09:56 114.84 114.84 114.83 114.83 0.3K
09:57 114.84 115.08 114.84 115.07 4.8K
09:58 115.07 115.12 115.07 115.11 1.0K
09:59 115.11 115.11 114.92 115.01 1.7K
10:00 115.01 115.29 115.01 115.29 0.9K
10:01 115.29 115.29 115.15 115.15 1.5K
10:02 115.26 115.26 115.26 115.26 0.4K
10:03 115.27 115.27 115.12 115.12 2.5K
10:04 115.33 115.33 115.14 115.14 1.2K
10:05 115.14 115.38 115.14 115.38 1.2K
10:06 115.23 115.24 115.20 115.20 3.6K
10:07 115.20 115.20 115.20 115.20 0.1K
10:08 115.20 115.20 115.03 115.13 2.8K
10:09 115.13 115.13 115.05 115.13 1.3K
10:10 115.15 115.20 115.15 115.20 1.6K
10:11 115.20 115.20 115.17 115.17 1.7K
10:12 115.17 115.17 115.17 115.17 0.1K
10:13 115.17 115.17 115.01 115.01 0.4K
10:14 115.36 115.36 115.13 115.24 14.8K
10:15 115.23 115.23 115.08 115.08 1.2K
10:16 115.08 115.27 115.08 115.27 1.0K
10:17 115.27 115.27 115.27 115.27 0.0K
10:18 115.27 115.28 115.27 115.27 0.6K
10:19 115.40 115.51 115.40 115.51 0.6K
10:20 115.51 115.51 115.39 115.39 0.9K
10:21 115.39 115.39 115.23 115.23 2.2K
10:22 115.23 115.63 115.02 115.46 4.8K
10:23 115.46 115.46 115.25 115.34 3.3K
10:24 115.34 115.34 115.34 115.34 0.1K
10:25 115.34 115.66 115.34 115.66 7.2K
10:26 115.66 115.78 115.66 115.78 2.0K
10:27 115.78 115.78 115.78 115.78 0.2K
10:28 115.88 116.12 115.88 116.12 2.1K
10:29 116.12 116.12 116.12 116.12 0.1K
10:30 116.12 116.12 115.87 115.87 2.3K
10:31 115.87 115.94 115.86 115.86 8.0K
10:32 115.86 116.05 115.86 116.05 1.0K
10:33 116.05 116.05 115.71 115.71 1.9K
10:34 115.84 115.85 115.84 115.85 3.3K
10:35 115.85 115.85 115.85 115.85 0.3K
10:36 115.96 115.96 115.95 115.95 0.5K
10:37 115.95 115.95 115.95 115.95 0.1K
10:38 116.09 116.09 116.09 116.09 1.7K
10:39 116.09 116.09 116.09 116.09 0.1K
10:40 116.09 116.09 116.09 116.09 0.4K
10:41 116.09 116.09 116.09 116.09 0.5K
10:42 116.09 116.09 116.08 116.08 2.3K
10:43 116.08 116.08 115.90 115.90 0.2K
10:44 115.90 116.02 115.90 116.02 0.5K
10:45 115.96 116.00 115.96 116.00 1.3K
10:46 116.00 116.00 116.00 116.00 0.3K
10:47 116.00 116.00 116.00 116.00 0.2K
10:48 116.00 116.05 115.93 115.93 8.9K
10:49 115.93 115.93 115.91 115.91 2.8K
10:50 115.91 116.22 115.91 116.22 1.8K
10:51 116.22 116.22 116.01 116.01 0.7K
10:52 116.01 116.01 116.01 116.01 0.1K
10:53 116.01 116.01 116.01 116.01 0.2K
10:54 116.01 116.01 116.01 116.01 1.0K
10:55 116.01 116.01 116.00 116.00 0.1K
10:56 116.00 116.00 115.85 115.86 1.8K
10:57 115.86 115.98 115.83 115.83 1.8K
10:58 115.83 115.83 115.83 115.83 0.3K
10:59 115.83 115.83 115.71 115.71 4.4K
11:00 115.69 115.87 115.59 115.87 9.2K
11:01 115.86 115.95 115.86 115.95 10.8K
11:02 115.95 115.95 115.87 115.87 11.0K
11:03 115.87 115.87 115.87 115.87 3.1K
11:04 115.87 115.88 115.87 115.87 0.7K
11:05 115.87 115.87 115.87 115.87 0.3K
11:06 115.87 115.87 115.87 115.87 0.4K
11:07 115.87 115.88 115.77 115.79 3.4K
11:08 115.79 115.79 115.74 115.74 0.3K
11:09 115.74 115.74 115.74 115.74 1.7K
11:10 115.74 115.74 115.74 115.74 0.3K
11:11 115.74 115.74 115.74 115.74 0.5K
11:12 115.74 115.78 115.72 115.72 1.1K
11:13 115.72 115.77 115.72 115.73 1.6K
11:14 115.73 115.73 115.70 115.70 0.9K
11:15 115.70 115.76 115.70 115.76 0.9K
11:16 115.79 115.79 115.79 115.79 1.0K
11:17 115.79 115.79 115.79 115.79 0.3K
11:18 115.79 115.79 115.79 115.79 0.1K
11:19 115.73 115.73 115.73 115.73 0.2K
11:20 115.73 115.73 115.73 115.73 0.0K
11:21 115.73 115.73 115.73 115.73 0.1K
11:22 115.80 115.80 115.64 115.64 0.3K
11:23 115.64 115.72 115.64 115.72 0.4K
11:24 115.72 115.72 115.72 115.72 0.4K
11:25 115.72 115.72 115.72 115.72 0.3K
11:26 115.72 115.72 115.67 115.72 0.5K
11:27 115.72 115.72 115.70 115.70 2.6K
11:28 115.70 115.70 115.24 115.24 0.9K
11:29 115.11 115.11 115.11 115.11 0.3K
11:30 115.11 115.11 115.02 115.05 1.4K
11:31 115.05 115.05 115.05 115.05 0.1K
11:32 115.05 115.05 115.05 115.05 0.1K
11:33 115.05 115.05 115.05 115.05 0.1K
11:34 115.05 115.06 115.05 115.06 0.2K
11:35 115.06 115.06 115.06 115.06 0.4K
11:36 115.06 115.17 115.06 115.17 0.6K
11:37 115.13 115.13 115.11 115.11 1.5K
11:38 115.11 115.11 115.11 115.11 0.0K
11:39 115.11 115.11 115.11 115.11 0.0K
11:40 115.11 115.11 115.05 115.05 1.8K
11:41 115.05 115.05 115.05 115.05 0.4K
11:42 115.05 115.05 115.05 115.05 0.0K
11:43 115.05 115.05 115.01 115.01 1.1K
11:44 115.01 115.01 115.01 115.01 0.0K
11:45 115.01 115.01 115.01 115.01 1.5K
11:46 115.01 115.01 115.01 115.01 0.2K
11:47 115.01 115.01 114.69 114.84 6.8K
11:48 114.84 114.86 114.84 114.86 2.0K
11:49 114.86 114.94 114.86 114.92 0.4K
11:50 114.92 115.07 114.92 115.05 2.7K
11:51 115.05 115.05 115.05 115.05 0.1K
11:52 115.05 115.05 115.02 115.02 0.4K
11:53 115.02 115.02 115.02 115.02 0.2K
11:54 115.02 115.02 114.95 114.95 0.2K
11:55 114.95 114.95 114.88 114.88 2.7K
11:56 114.88 114.88 114.78 114.78 6.4K
11:57 114.68 114.68 114.57 114.57 1.8K
11:58 114.79 114.79 114.79 114.79 0.7K
11:59 114.60 114.68 114.60 114.68 0.4K
12:00 114.68 114.68 114.68 114.68 0.2K
12:01 114.68 114.68 114.68 114.68 6.1K
12:02 114.68 114.68 114.68 114.68 1.4K
12:03 114.68 114.68 114.65 114.65 1.1K
12:04 114.60 114.60 114.57 114.57 6.0K
12:05 114.57 114.57 114.46 114.46 1.1K
12:06 114.46 114.46 114.43 114.43 0.8K
12:07 114.42 114.42 114.26 114.31 4.3K
12:08 114.31 114.31 114.31 114.31 0.5K
12:09 114.31 114.31 114.31 114.31 5.0K
12:10 114.31 114.31 114.31 114.31 1.1K
12:11 114.31 114.31 114.30 114.30 0.5K
12:12 114.30 114.35 114.30 114.35 2.7K
12:13 114.40 114.44 114.39 114.44 2.6K
12:14 114.45 114.45 114.45 114.45 0.3K
12:15 114.45 114.45 114.35 114.35 9.4K
12:16 114.40 114.47 114.40 114.47 3.8K
12:17 114.47 114.47 114.47 114.47 0.1K
12:18 114.53 114.58 114.51 114.58 3.4K
12:19 114.58 114.58 114.58 114.58 0.0K
12:20 114.58 114.77 114.58 114.77 0.5K
12:21 114.77 114.77 114.77 114.77 0.1K
12:22 114.77 114.82 114.77 114.82 0.4K
12:23 114.82 114.94 114.82 114.94 0.5K
12:24 114.94 115.07 114.94 115.01 1.2K
12:25 115.01 115.01 115.01 115.01 0.0K
12:26 115.01 115.01 115.01 115.01 0.1K
12:27 115.01 115.01 115.00 115.00 0.6K
12:28 115.00 115.14 115.00 115.14 2.2K
12:29 115.14 115.14 115.14 115.14 0.3K
12:30 115.14 115.14 115.14 115.14 0.1K
12:31 115.24 115.24 115.18 115.18 0.9K
12:32 115.18 115.18 115.18 115.18 0.0K
12:33 115.18 115.18 115.00 115.00 1.2K
12:34 114.89 114.89 114.89 114.89 0.4K
12:35 114.89 114.89 114.89 114.89 0.0K
12:36 114.89 114.89 114.89 114.89 0.1K
12:37 114.89 114.89 114.89 114.89 0.0K
12:38 114.89 114.89 114.89 114.89 0.0K
12:39 114.89 114.89 114.89 114.89 0.0K
12:40 114.89 114.89 114.89 114.89 0.2K
12:41 114.89 114.89 114.89 114.89 0.0K
12:42 114.89 114.93 114.86 114.93 0.5K
12:43 114.93 114.94 114.93 114.94 0.4K
12:44 114.94 114.94 114.94 114.94 0.2K
12:45 114.94 114.94 114.94 114.94 0.1K
12:46 114.94 114.94 114.79 114.79 1.0K
12:47 114.79 114.79 114.79 114.79 0.2K
12:48 114.79 114.79 114.77 114.77 0.6K
12:49 114.77 114.77 114.77 114.77 0.2K
12:50 114.82 114.82 114.82 114.82 0.3K
12:51 114.82 114.82 114.82 114.82 0.0K
12:52 114.82 114.82 114.77 114.77 0.4K
12:53 114.77 114.80 114.60 114.60 16.4K
12:54 114.60 114.60 114.60 114.60 0.3K
12:55 114.60 114.60 114.60 114.60 0.0K
12:56 114.60 114.60 114.60 114.60 0.1K
12:57 114.60 114.60 114.60 114.60 0.1K
12:58 114.60 114.60 114.60 114.60 0.3K
12:59 114.60 114.60 114.42 114.42 0.8K
13:00 114.42 114.42 114.33 114.33 0.8K
13:01 114.33 114.33 114.33 114.33 0.1K
13:02 114.33 114.33 114.26 114.26 1.3K
13:03 114.26 114.39 114.26 114.39 3.8K
13:04 114.39 114.39 114.39 114.39 0.0K
13:05 114.39 114.44 114.39 114.44 1.5K
13:06 114.53 114.65 114.53 114.65 1.6K
13:07 114.71 114.71 114.71 114.71 0.5K
13:08 114.71 114.71 114.71 114.71 0.1K
13:09 114.71 114.71 114.71 114.71 0.0K
13:10 114.71 114.71 114.71 114.71 0.0K
13:11 114.71 114.71 114.26 114.36 7.9K
13:12 114.36 114.36 114.36 114.36 0.2K
13:13 114.36 114.38 114.36 114.38 1.4K
13:14 114.38 114.38 114.25 114.25 0.4K
13:15 114.25 114.25 114.25 114.25 0.2K
13:16 114.25 114.36 114.25 114.36 0.2K
13:17 114.36 114.36 114.36 114.36 0.2K
13:18 114.36 114.36 114.36 114.36 0.2K
13:19 114.36 114.36 114.36 114.36 0.0K
13:20 114.36 114.36 114.36 114.36 0.1K
13:21 114.39 114.39 114.32 114.32 2.1K
13:22 114.33 114.40 114.33 114.40 1.3K
13:23 114.40 114.40 114.40 114.40 0.2K
13:24 114.40 114.40 114.40 114.40 0.1K
13:25 114.40 114.44 114.40 114.44 0.3K
13:26 114.44 114.44 114.44 114.44 0.0K
13:27 114.44 114.44 114.44 114.44 0.2K
13:28 114.44 114.44 114.38 114.40 1.7K
13:29 114.40 114.40 114.40 114.40 0.2K
13:30 114.42 114.46 114.42 114.46 0.8K
13:31 114.46 114.46 114.46 114.46 0.2K
13:32 114.46 114.54 114.46 114.54 1.2K
13:33 114.54 114.57 114.54 114.57 0.3K
13:34 114.57 114.61 114.57 114.61 0.2K
13:35 114.57 114.67 114.57 114.67 1.4K
13:36 114.67 114.67 114.62 114.62 6.7K
13:37 114.62 114.62 114.62 114.62 0.2K
13:38 114.62 114.62 114.62 114.62 0.1K
13:39 114.62 114.62 114.62 114.62 0.1K
13:40 114.62 114.62 114.62 114.62 1.3K
13:41 114.62 114.62 114.62 114.62 0.0K
13:42 114.62 114.62 114.62 114.62 2.4K
13:43 114.62 114.62 114.48 114.48 2.1K
13:44 114.48 114.55 114.48 114.54 1.4K
13:45 114.54 114.60 114.54 114.60 0.5K
13:46 114.65 114.73 114.65 114.73 4.0K
13:47 114.73 114.73 114.72 114.72 0.2K
13:48 114.72 114.72 114.72 114.72 0.1K
13:49 114.72 114.72 114.72 114.72 0.2K
13:50 114.72 114.72 114.65 114.65 0.4K
13:51 114.65 114.65 114.65 114.65 0.3K
13:52 114.63 114.63 114.63 114.63 1.8K
13:53 114.63 114.96 114.63 114.96 8.4K
13:54 114.96 114.96 114.96 114.96 0.7K
13:55 114.96 114.96 114.96 114.96 0.3K
13:56 114.96 114.96 114.96 114.96 0.2K
13:57 114.98 114.98 114.98 114.98 0.2K
13:58 114.85 114.85 114.85 114.85 1.5K
13:59 114.85 114.85 114.74 114.81 1.8K
14:00 114.81 114.81 114.81 114.81 0.1K
14:01 114.81 114.81 114.81 114.81 0.1K
14:02 114.81 114.81 114.81 114.81 0.1K
14:03 114.81 115.07 114.81 114.96 2.1K
14:04 114.96 114.96 114.96 114.96 0.3K
14:05 114.96 114.96 114.96 114.96 0.2K
14:06 114.96 114.96 114.96 114.96 0.2K
14:07 115.16 115.32 115.16 115.32 2.2K
14:08 115.32 115.32 115.27 115.27 1.5K
14:09 115.27 115.27 115.27 115.27 0.5K
14:10 115.27 115.27 115.27 115.27 0.1K
14:11 115.27 115.41 115.27 115.41 4.5K
14:12 115.41 115.41 115.41 115.41 0.4K
14:13 115.41 115.41 115.41 115.41 0.2K
14:14 115.31 115.31 115.31 115.31 3.3K
14:15 115.31 115.31 115.31 115.31 1.8K
14:16 115.31 115.31 115.31 115.31 1.5K
14:17 115.31 115.31 115.22 115.22 0.6K
14:18 115.22 115.22 115.22 115.22 0.2K
14:19 115.22 115.22 115.22 115.22 0.1K
14:20 115.36 115.36 115.36 115.36 2.3K
14:21 115.48 115.48 115.48 115.48 1.5K
14:22 115.48 115.48 115.48 115.48 0.2K
14:23 115.48 115.48 115.48 115.48 0.1K
14:24 115.48 115.48 115.48 115.48 0.1K
14:25 115.48 115.56 115.48 115.56 0.4K
14:26 115.56 115.56 115.56 115.56 0.2K
14:27 115.58 115.58 115.58 115.58 0.9K
14:28 115.58 115.58 115.58 115.58 0.8K
14:29 115.58 115.58 115.57 115.57 0.4K
14:30 115.57 115.57 115.57 115.57 0.3K
14:31 115.57 115.57 115.57 115.57 0.1K
14:32 115.57 115.58 115.57 115.58 0.6K
14:33 115.58 115.58 115.58 115.58 0.5K
14:34 115.58 115.68 115.58 115.68 1.7K
14:35 115.68 115.68 115.59 115.64 2.4K
14:36 115.64 115.64 115.56 115.56 1.3K
14:37 115.56 115.67 115.56 115.67 2.7K
14:38 115.67 115.67 115.67 115.67 1.4K
14:39 115.67 115.67 115.67 115.67 0.5K
14:40 115.67 115.73 115.67 115.73 1.5K
14:41 115.73 115.73 115.73 115.73 0.4K
14:42 115.73 115.73 115.73 115.73 0.0K
14:43 115.73 115.76 115.73 115.76 1.3K
14:44 115.76 115.76 115.76 115.76 0.3K
14:45 115.76 115.76 115.75 115.75 4.7K
14:46 115.75 115.75 115.75 115.75 0.7K
14:47 115.82 115.83 115.82 115.82 2.6K
14:48 115.82 115.82 115.82 115.82 0.3K
14:49 115.82 115.82 115.82 115.82 0.3K
14:50 115.82 115.88 115.82 115.85 2.7K
14:51 115.85 115.86 115.85 115.86 0.7K
14:52 115.86 115.87 115.86 115.87 0.7K
14:53 115.87 115.87 115.87 115.87 0.3K
14:54 115.87 115.87 115.87 115.87 0.7K
14:55 115.84 115.84 115.84 115.84 0.5K
14:56 115.84 115.84 115.84 115.84 0.4K
14:57 115.86 115.86 115.83 115.83 1.3K
14:58 115.80 115.80 115.80 115.80 0.8K
14:59 115.76 115.76 115.76 115.76 1.2K
15:00 115.76 115.76 115.73 115.73 1.5K
15:01 115.81 115.89 115.81 115.85 6.1K
15:02 115.85 115.93 115.85 115.93 1.7K
15:03 115.93 115.93 115.85 115.85 1.2K
15:04 115.85 115.85 115.80 115.80 1.8K
15:05 115.80 115.80 115.80 115.80 1.2K
15:06 115.80 115.80 115.79 115.79 0.4K
15:07 115.79 115.79 115.78 115.78 0.9K
15:08 115.78 115.78 115.78 115.78 0.4K
15:09 115.78 115.78 115.78 115.78 0.3K
15:10 115.76 115.76 115.76 115.76 1.5K
15:11 115.79 115.79 115.79 115.79 0.9K
15:12 115.79 115.79 115.79 115.79 0.2K
15:13 115.81 115.88 115.81 115.88 1.7K
15:14 115.88 116.03 115.88 116.03 2.5K
15:15 116.04 116.04 115.97 116.01 3.1K
15:16 115.95 115.99 115.95 115.99 6.0K
15:17 115.99 116.07 115.98 116.07 3.0K
15:18 116.07 116.15 116.07 116.15 0.7K
15:19 116.09 116.12 116.07 116.12 2.5K
15:20 116.12 116.22 116.12 116.17 0.8K
15:21 116.17 116.17 116.11 116.12 7.0K
15:22 116.12 116.12 116.10 116.10 1.3K
15:23 116.03 116.08 116.02 116.02 2.7K
15:24 115.99 116.00 115.99 115.99 2.8K
15:25 115.93 115.93 115.93 115.93 1.9K
15:26 115.78 115.88 115.78 115.85 1.8K
15:27 115.85 115.85 115.72 115.72 0.5K
15:28 115.72 115.73 115.72 115.73 1.1K
15:29 115.73 115.73 115.71 115.71 0.5K
15:30 115.65 115.68 115.65 115.67 2.3K
15:31 115.67 115.67 115.51 115.51 2.2K
15:32 115.51 115.51 115.48 115.48 7.2K
15:33 115.48 115.64 115.38 115.64 7.3K
15:34 115.72 115.72 115.55 115.55 3.7K
15:35 115.47 115.47 115.41 115.41 1.2K
15:36 115.41 115.43 115.33 115.38 4.4K
15:37 115.38 115.38 115.36 115.36 2.7K
15:38 115.31 115.31 115.31 115.31 1.2K
15:39 115.35 115.44 115.35 115.44 2.0K
15:40 115.44 115.44 115.39 115.39 1.0K
15:41 115.39 115.39 115.39 115.39 0.5K
15:42 115.38 115.38 115.32 115.32 0.8K
15:43 115.32 115.39 115.32 115.39 2.5K
15:44 115.39 115.45 115.39 115.41 4.1K
15:45 115.41 115.47 115.41 115.47 1.0K
15:46 115.47 115.47 115.38 115.38 1.8K
15:47 115.38 115.38 115.31 115.31 0.9K
15:48 115.33 115.35 115.33 115.35 6.3K
15:49 115.35 115.35 115.28 115.28 1.6K
15:50 115.22 115.52 115.22 115.52 15.3K
15:51 115.71 115.73 115.66 115.66 14.9K
15:52 115.37 115.37 115.23 115.33 2.1K
15:53 115.24 115.30 115.21 115.30 2.0K
15:54 115.21 115.22 115.14 115.22 6.1K
15:55 115.21 115.36 115.21 115.36 9.7K
15:56 115.39 115.40 115.28 115.28 10.5K
15:57 115.32 115.33 115.31 115.31 9.9K
15:58 115.41 115.47 115.41 115.44 11.6K
15:59 115.48 115.48 115.30 115.30 16.4K
16:00 115.33 115.35 115.18 115.18 293.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible