Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
84.04
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 104.10 104.75 104.03 104.30 12.2K
09:32 104.31 104.32 104.31 104.32 1.1K
09:33 104.32 104.86 104.32 104.86 0.4K
09:34 104.86 104.86 104.62 104.62 0.7K
09:35 104.57 104.57 104.23 104.23 2.3K
09:36 104.23 104.25 104.23 104.25 0.4K
09:37 104.25 104.25 104.21 104.21 0.2K
09:38 104.21 104.21 103.75 103.75 0.8K
09:39 103.75 104.81 103.75 104.81 9.0K
09:40 104.81 104.81 104.80 104.80 0.6K
09:41 104.80 104.80 104.74 104.74 0.5K
09:42 104.74 104.74 104.69 104.69 0.4K
09:43 104.69 104.69 104.69 104.69 0.6K
09:44 104.69 104.69 104.30 104.30 0.6K
09:45 104.09 104.27 104.09 104.27 0.6K
09:46 104.08 104.26 104.08 104.26 1.1K
09:47 104.07 104.25 103.65 104.25 44.4K
09:48 104.25 104.63 104.25 104.63 4.0K
09:49 104.63 104.87 104.63 104.87 1.6K
09:50 104.86 105.03 104.86 104.99 4.5K
09:51 105.04 105.04 104.66 104.67 2.0K
09:52 104.62 104.62 104.62 104.62 0.6K
09:53 104.85 104.85 104.85 104.85 2.7K
09:54 104.85 104.85 104.85 104.85 0.2K
09:55 104.85 105.38 104.85 105.38 1.4K
09:56 105.62 105.62 105.62 105.62 0.5K
09:57 105.62 105.62 104.86 105.16 1.7K
09:58 105.16 105.16 104.74 104.74 37.9K
09:59 104.74 105.53 104.74 105.53 2.7K
10:00 105.53 105.53 105.20 105.32 0.7K
10:01 105.32 105.32 105.14 105.14 1.2K
10:02 105.17 105.17 105.14 105.14 1.5K
10:03 105.14 105.14 105.00 105.11 7.1K
10:04 105.11 105.43 105.11 105.43 2.3K
10:05 105.43 105.43 105.43 105.43 0.6K
10:06 105.53 105.53 105.53 105.53 0.7K
10:07 105.10 105.10 105.00 105.00 2.4K
10:08 105.03 105.03 104.93 104.93 23.2K
10:09 105.09 105.24 105.08 105.08 2.8K
10:10 105.08 105.15 105.08 105.15 3.1K
10:11 105.15 105.32 105.14 105.14 4.1K
10:12 105.14 105.14 105.12 105.12 0.3K
10:13 105.12 105.32 105.12 105.29 1.5K
10:14 105.29 105.29 105.29 105.29 0.7K
10:15 104.97 104.99 104.96 104.99 0.8K
10:16 104.95 105.24 104.95 105.24 2.2K
10:17 105.24 105.24 104.95 105.09 0.5K
10:18 105.09 105.09 105.08 105.08 0.6K
10:19 105.08 105.30 105.08 105.30 2.5K
10:20 105.15 105.35 105.15 105.35 1.1K
10:21 105.35 105.37 105.29 105.37 1.9K
10:22 105.37 105.39 105.19 105.39 2.4K
10:23 105.32 105.40 105.32 105.38 1.9K
10:24 105.39 105.39 105.19 105.19 2.5K
10:25 105.19 105.19 105.07 105.15 1.5K
10:26 105.15 105.15 105.00 105.00 2.9K
10:27 105.00 105.39 105.00 105.39 1.9K
10:28 105.39 105.39 105.05 105.05 0.6K
10:29 105.00 105.04 105.00 105.04 2.9K
10:30 104.95 105.00 104.90 104.90 8.2K
10:31 104.99 105.11 104.99 105.11 2.5K
10:32 105.11 105.11 105.04 105.04 4.8K
10:33 105.04 105.04 104.90 104.92 1.5K
10:34 105.03 105.11 105.02 105.11 9.5K
10:35 105.11 105.11 105.08 105.08 1.7K
10:36 105.08 105.08 105.07 105.07 0.6K
10:37 105.07 105.07 104.95 105.07 1.4K
10:38 105.07 105.07 105.07 105.07 0.9K
10:39 105.07 105.19 105.07 105.17 1.7K
10:40 105.07 105.07 105.00 105.00 4.4K
10:41 105.00 105.19 105.00 105.19 6.6K
10:42 105.19 105.26 105.19 105.26 1.0K
10:43 105.26 105.26 105.17 105.17 0.7K
10:44 105.17 105.31 105.17 105.23 2.1K
10:45 105.23 105.25 105.20 105.25 1.3K
10:46 105.23 105.23 105.16 105.16 2.9K
10:47 105.16 105.16 105.16 105.16 0.4K
10:48 105.16 105.16 105.16 105.16 0.4K
10:49 105.16 105.30 105.16 105.18 1.7K
10:50 105.06 105.12 105.06 105.08 2.8K
10:51 105.06 105.06 104.94 104.94 10.4K
10:52 104.94 105.13 104.94 105.13 2.5K
10:53 105.13 105.13 105.13 105.13 0.5K
10:54 105.13 105.13 105.13 105.13 1.0K
10:55 105.13 105.13 105.13 105.13 1.6K
10:56 105.02 105.20 104.97 105.04 10.5K
10:57 105.34 105.40 105.33 105.37 2.7K
10:58 105.37 105.37 105.21 105.24 2.3K
10:59 105.23 105.34 105.23 105.34 0.8K
11:00 105.34 105.34 105.27 105.27 1.4K
11:01 105.27 105.35 105.27 105.35 1.7K
11:02 105.35 105.35 105.33 105.33 3.4K
11:03 105.33 105.37 105.33 105.37 1.1K
11:04 105.37 105.52 105.20 105.35 0.9K
11:05 105.35 105.35 105.35 105.35 1.4K
11:06 105.35 105.46 105.34 105.34 0.5K
11:07 105.34 105.34 105.34 105.34 0.6K
11:08 105.34 105.51 105.34 105.37 0.8K
11:09 105.37 105.55 105.37 105.55 2.3K
11:10 105.55 105.55 105.34 105.36 4.1K
11:11 105.36 105.37 105.36 105.37 1.6K
11:12 105.37 105.37 105.37 105.37 0.3K
11:13 105.37 105.37 105.35 105.35 0.6K
11:14 105.35 105.37 105.23 105.37 1.3K
11:15 105.50 105.50 105.50 105.50 0.9K
11:16 105.50 105.50 105.50 105.50 0.3K
11:17 105.53 105.53 105.32 105.43 1.3K
11:18 105.25 105.28 105.12 105.12 17.5K
11:19 105.28 105.33 105.27 105.33 0.7K
11:20 105.33 105.33 105.33 105.33 0.1K
11:21 105.33 105.33 105.23 105.32 0.7K
11:22 105.32 105.32 105.11 105.11 1.9K
11:23 105.11 105.13 105.05 105.13 2.2K
11:24 105.13 105.13 104.83 104.83 0.7K
11:25 104.83 104.83 104.83 104.83 0.5K
11:26 104.83 105.08 104.83 104.89 0.8K
11:27 104.89 104.89 104.89 104.89 0.3K
11:28 104.89 105.10 104.89 105.10 1.1K
11:29 104.95 104.95 104.95 104.95 1.8K
11:30 105.04 105.04 104.97 104.97 2.6K
11:31 105.03 105.03 105.03 105.03 1.5K
11:32 104.92 105.04 104.92 105.04 2.0K
11:33 105.04 105.04 104.92 104.92 0.8K
11:34 104.92 104.96 104.92 104.92 0.8K
11:35 105.04 105.06 105.04 105.06 2.1K
11:36 105.06 105.06 105.06 105.06 2.0K
11:37 105.06 105.18 105.06 105.18 0.4K
11:38 105.18 105.18 105.14 105.14 3.5K
11:39 105.18 105.18 105.18 105.18 1.7K
11:40 105.17 105.17 105.16 105.16 1.2K
11:41 105.16 105.16 104.98 104.98 1.0K
11:42 104.98 105.05 104.98 105.05 0.6K
11:43 105.05 105.05 105.05 105.05 0.9K
11:44 104.48 104.55 104.48 104.55 0.7K
11:45 104.55 104.55 104.35 104.54 1.3K
11:46 104.69 104.69 104.54 104.54 0.9K
11:47 104.54 104.54 104.45 104.47 3.3K
11:48 104.47 104.51 104.47 104.51 1.5K
11:49 104.51 104.51 104.36 104.44 0.9K
11:50 104.44 104.66 104.44 104.61 6.2K
11:51 104.61 104.61 104.56 104.56 2.1K
11:52 104.56 104.56 104.53 104.53 0.6K
11:53 104.68 104.68 104.53 104.53 1.4K
11:54 104.53 104.78 104.52 104.78 2.1K
11:55 104.78 104.79 104.78 104.79 1.0K
11:56 104.72 104.72 104.72 104.72 2.2K
11:57 104.68 104.78 104.68 104.78 0.8K
11:58 104.49 104.49 104.49 104.49 0.4K
11:59 104.49 104.49 104.36 104.44 1.3K
12:00 104.22 104.22 104.22 104.22 1.8K
12:01 104.27 104.27 104.04 104.04 1.4K
12:02 104.25 104.27 104.25 104.27 0.7K
12:03 104.30 104.30 104.30 104.30 0.3K
12:04 104.30 104.30 104.30 104.30 1.5K
12:05 104.30 104.30 104.30 104.30 0.6K
12:06 104.30 104.45 104.30 104.45 0.5K
12:07 104.30 104.66 104.30 104.66 6.2K
12:08 104.66 104.78 104.66 104.78 0.6K
12:09 104.78 104.78 104.78 104.78 0.9K
12:10 104.78 104.78 104.61 104.61 1.5K
12:11 104.61 104.61 104.61 104.61 0.2K
12:12 104.65 104.65 104.53 104.53 0.6K
12:13 104.53 104.53 104.53 104.53 0.8K
12:14 104.53 104.81 104.53 104.81 0.6K
12:15 104.81 104.81 104.77 104.77 0.7K
12:16 104.77 104.77 104.72 104.72 1.2K
12:17 104.72 104.72 104.72 104.72 0.3K
12:18 104.71 104.84 104.71 104.84 3.1K
12:19 104.84 104.84 104.84 104.84 1.1K
12:20 104.46 104.46 104.44 104.44 1.8K
12:21 104.44 104.46 104.25 104.25 0.7K
12:22 104.40 104.40 104.40 104.40 0.9K
12:23 104.40 104.40 104.36 104.36 0.4K
12:24 104.36 104.36 104.36 104.36 1.0K
12:25 104.36 104.36 104.34 104.34 0.4K
12:26 104.35 104.35 104.28 104.28 2.1K
12:27 104.16 104.45 104.16 104.45 2.3K
12:28 104.45 104.52 104.45 104.52 0.3K
12:29 104.52 104.52 104.45 104.45 0.4K
12:30 104.45 104.73 104.45 104.73 1.1K
12:31 104.73 104.73 104.73 104.73 1.0K
12:32 104.73 104.73 104.73 104.73 0.1K
12:33 104.73 104.73 104.56 104.56 2.8K
12:34 104.56 104.56 104.49 104.49 1.1K
12:35 104.49 104.49 104.49 104.49 0.1K
12:36 104.49 104.63 104.49 104.56 0.9K
12:37 104.56 104.63 104.44 104.63 1.2K
12:38 104.63 104.68 104.63 104.68 0.5K
12:39 104.68 104.68 104.68 104.68 0.3K
12:40 104.68 104.68 104.68 104.68 0.3K
12:41 104.68 104.68 104.36 104.47 3.1K
12:42 104.47 104.47 104.47 104.47 0.8K
12:43 104.47 104.60 104.47 104.60 0.7K
12:44 104.61 104.61 104.47 104.47 0.7K
12:45 104.47 104.47 104.47 104.47 0.2K
12:46 104.67 104.67 104.52 104.52 0.7K
12:47 104.52 104.52 104.39 104.39 0.4K
12:48 104.52 104.52 104.29 104.41 1.4K
12:49 104.41 104.41 104.41 104.41 0.2K
12:50 104.41 104.55 104.41 104.55 0.7K
12:51 104.55 104.55 104.26 104.33 1.2K
12:52 104.33 104.33 104.04 104.04 1.4K
12:53 104.16 104.16 103.94 103.94 0.8K
12:54 104.10 104.10 104.05 104.05 0.9K
12:55 104.23 104.29 104.18 104.29 6.9K
12:56 104.29 104.30 104.29 104.30 0.6K
12:57 104.30 104.30 104.16 104.25 1.0K
12:58 104.25 104.25 103.87 104.00 2.4K
12:59 104.00 104.00 103.96 103.96 0.5K
13:00 103.96 104.21 103.96 104.21 2.7K
13:01 104.21 104.21 104.12 104.12 0.4K
13:02 104.12 104.24 104.12 104.24 0.6K
13:03 104.24 104.24 104.24 104.24 0.9K
13:04 104.24 104.24 104.02 104.02 3.4K
13:05 104.02 104.16 104.01 104.16 0.6K
13:06 104.16 104.37 104.16 104.37 5.1K
13:07 104.37 104.37 104.37 104.37 0.3K
13:08 104.37 104.37 104.37 104.37 0.6K
13:09 104.37 104.41 104.37 104.41 1.2K
13:10 104.30 104.50 104.30 104.43 1.3K
13:11 104.43 104.58 104.43 104.58 0.4K
13:12 104.43 104.58 104.39 104.39 1.4K
13:13 104.38 104.38 104.38 104.38 0.8K
13:14 104.58 104.58 104.33 104.33 12.3K
13:15 104.33 104.33 104.18 104.18 0.8K
13:16 104.32 104.33 104.32 104.33 1.8K
13:17 104.21 104.32 104.21 104.32 3.1K
13:18 104.29 104.29 104.29 104.29 0.4K
13:19 104.29 104.29 104.29 104.29 0.2K
13:20 104.29 104.36 104.29 104.36 2.3K
13:21 104.35 104.36 104.32 104.32 0.7K
13:22 104.31 104.44 104.31 104.44 1.6K
13:23 104.47 104.47 104.45 104.45 1.2K
13:24 104.45 104.45 104.45 104.45 0.2K
13:25 104.36 104.36 104.24 104.35 1.5K
13:26 104.35 104.35 104.28 104.28 1.7K
13:27 104.28 104.28 104.13 104.14 0.8K
13:28 104.16 104.23 104.16 104.23 0.8K
13:29 104.23 104.23 104.11 104.11 1.8K
13:30 104.11 104.12 104.11 104.12 0.7K
13:31 103.98 104.04 103.93 103.93 1.0K
13:32 103.93 104.04 103.93 104.04 0.7K
13:33 104.04 104.04 104.04 104.04 0.5K
13:34 104.12 104.25 104.12 104.18 3.7K
13:35 104.18 104.18 104.18 104.18 0.9K
13:36 104.16 104.16 104.16 104.16 1.0K
13:37 104.02 104.13 104.02 104.13 0.6K
13:38 104.00 104.00 103.96 103.96 0.6K
13:39 103.96 103.96 103.96 103.96 0.3K
13:40 103.96 103.96 103.93 103.93 2.0K
13:41 103.93 103.98 103.84 103.84 1.3K
13:42 103.84 103.84 103.84 103.84 0.3K
13:43 103.95 103.95 103.64 103.64 1.6K
13:44 103.64 103.76 103.64 103.76 0.6K
13:45 103.76 103.91 103.76 103.91 2.1K
13:46 103.91 103.98 103.87 103.89 13.2K
13:47 103.89 103.89 103.66 103.66 3.5K
13:48 103.66 103.75 103.66 103.75 3.2K
13:49 103.75 103.75 103.75 103.75 2.1K
13:50 103.75 103.77 103.75 103.77 0.4K
13:51 103.77 103.77 103.54 103.54 2.6K
13:52 103.54 103.67 103.54 103.67 2.0K
13:53 103.67 103.67 103.54 103.54 1.0K
13:54 103.54 103.56 103.49 103.49 2.1K
13:55 103.47 103.47 103.40 103.40 2.2K
13:56 103.40 103.40 103.24 103.33 1.4K
13:57 103.33 103.33 103.16 103.20 1.8K
13:58 103.20 103.20 103.15 103.15 1.8K
13:59 103.12 103.12 103.12 103.12 1.3K
14:00 103.17 103.18 103.07 103.18 14.6K
14:01 103.19 103.19 103.19 103.19 1.7K
14:02 103.19 103.20 103.19 103.20 1.4K
14:03 103.20 103.36 103.20 103.36 19.0K
14:04 103.38 103.44 103.38 103.44 5.5K
14:05 103.37 103.37 103.30 103.30 2.7K
14:06 103.38 103.38 103.35 103.38 0.7K
14:07 103.38 103.38 103.34 103.34 1.3K
14:08 103.34 103.34 103.22 103.23 1.4K
14:09 103.23 103.23 103.23 103.23 1.2K
14:10 103.24 103.24 103.24 103.24 3.3K
14:11 103.24 103.40 103.24 103.24 1.7K
14:12 103.25 103.48 103.25 103.48 10.1K
14:13 103.51 103.51 103.51 103.51 2.0K
14:14 103.51 103.53 103.51 103.53 0.2K
14:15 103.53 103.53 103.51 103.51 0.8K
14:16 103.52 103.65 103.52 103.65 0.8K
14:17 103.65 103.65 103.44 103.44 1.5K
14:18 103.44 103.51 103.44 103.51 1.5K
14:19 103.52 103.52 103.52 103.52 0.7K
14:20 103.52 103.55 103.52 103.55 0.9K
14:21 103.55 103.69 103.53 103.69 0.7K
14:22 103.78 103.78 103.76 103.76 2.3K
14:23 103.76 103.93 103.76 103.93 1.3K
14:24 104.03 104.03 103.96 103.96 1.2K
14:25 103.97 103.97 103.86 103.86 2.0K
14:26 103.83 103.83 103.79 103.79 1.9K
14:27 103.79 103.89 103.79 103.89 0.7K
14:28 103.89 103.89 103.71 103.71 2.0K
14:29 103.71 103.71 103.66 103.66 0.3K
14:30 103.72 103.72 103.61 103.61 1.1K
14:31 103.61 103.62 103.56 103.62 0.5K
14:32 103.70 103.81 103.70 103.71 1.5K
14:33 103.71 103.74 103.71 103.74 0.4K
14:34 103.74 103.84 103.74 103.84 0.4K
14:35 103.84 103.86 103.73 103.73 0.9K
14:36 103.73 103.73 103.73 103.73 0.5K
14:37 103.73 103.73 103.73 103.73 0.4K
14:38 103.73 103.73 103.70 103.70 0.2K
14:39 103.70 103.88 103.70 103.88 0.7K
14:40 103.84 103.84 103.84 103.84 0.3K
14:41 103.76 103.76 103.74 103.74 1.0K
14:42 103.83 103.83 103.77 103.77 1.3K
14:43 103.77 103.89 103.77 103.89 2.2K
14:44 103.89 103.89 103.84 103.84 1.2K
14:45 103.84 103.84 103.84 103.84 0.7K
14:46 103.84 103.84 103.84 103.84 0.2K
14:47 103.84 103.96 103.84 103.84 0.5K
14:48 103.84 103.84 103.84 103.84 1.5K
14:49 103.84 103.84 103.84 103.84 0.1K
14:50 103.84 103.84 103.60 103.61 1.8K
14:51 103.61 103.63 103.61 103.63 0.4K
14:52 103.63 103.63 103.63 103.63 0.7K
14:53 103.46 103.46 103.46 103.46 0.6K
14:54 103.47 103.47 103.47 103.47 0.2K
14:55 103.47 103.47 103.47 103.47 0.5K
14:56 103.47 103.47 103.35 103.35 0.6K
14:57 103.48 103.48 103.48 103.48 1.1K
14:58 103.43 103.45 103.31 103.45 3.8K
14:59 103.38 103.38 103.31 103.36 1.3K
15:00 103.36 103.38 103.26 103.26 1.7K
15:01 103.26 103.26 103.19 103.19 1.1K
15:02 103.19 103.43 103.19 103.43 2.8K
15:03 103.43 103.43 103.33 103.33 9.2K
15:04 103.31 103.31 103.15 103.15 2.1K
15:05 103.15 103.15 103.15 103.15 0.5K
15:06 103.19 103.34 103.19 103.34 1.8K
15:07 103.34 103.40 103.30 103.40 1.5K
15:08 103.40 103.40 103.36 103.39 1.9K
15:09 103.36 103.47 103.36 103.47 0.5K
15:10 103.35 103.37 103.35 103.37 0.9K
15:11 103.37 103.48 103.37 103.48 1.0K
15:12 103.48 103.48 103.48 103.48 0.2K
15:13 103.34 103.37 103.34 103.37 1.3K
15:14 103.37 103.50 103.37 103.48 4.6K
15:15 103.48 103.48 103.42 103.42 1.3K
15:16 103.42 103.46 103.42 103.46 0.3K
15:17 103.32 103.51 103.32 103.49 7.0K
15:18 103.49 103.58 103.49 103.58 2.3K
15:19 103.58 103.58 103.37 103.37 1.8K
15:20 103.49 103.49 103.38 103.47 1.0K
15:21 103.47 103.47 103.37 103.38 2.1K
15:22 103.38 103.62 103.38 103.62 1.5K
15:23 103.61 103.62 103.61 103.62 0.7K
15:24 103.62 103.90 103.62 103.90 2.4K
15:25 103.92 103.92 103.82 103.82 2.7K
15:26 103.77 103.89 103.77 103.89 0.9K
15:27 103.89 103.89 103.78 103.78 3.0K
15:28 103.78 104.04 103.78 104.04 2.2K
15:29 104.04 104.04 103.96 103.96 0.9K
15:30 103.96 103.96 103.96 103.96 1.4K
15:31 103.96 103.96 103.80 103.85 3.0K
15:32 103.85 103.85 103.76 103.76 1.7K
15:33 103.76 103.96 103.76 103.96 0.8K
15:34 103.97 103.97 103.97 103.97 1.5K
15:35 103.87 103.87 103.87 103.87 1.7K
15:36 103.87 103.96 103.87 103.87 0.6K
15:37 103.87 103.87 103.87 103.87 1.1K
15:38 103.88 103.88 103.77 103.77 1.4K
15:39 103.77 103.77 103.70 103.74 3.1K
15:40 103.74 103.89 103.74 103.78 2.3K
15:41 103.78 103.78 103.66 103.78 1.3K
15:42 103.85 103.85 103.85 103.85 1.8K
15:43 103.85 103.85 103.78 103.78 2.9K
15:44 103.78 104.00 103.78 104.00 6.4K
15:45 104.05 104.05 104.01 104.05 8.7K
15:46 104.13 104.25 104.13 104.17 1.8K
15:47 104.28 104.28 104.24 104.24 7.5K
15:48 104.24 104.24 103.94 104.00 3.7K
15:49 104.10 104.10 104.08 104.08 2.7K
15:50 104.08 104.08 104.08 104.08 2.4K
15:51 104.07 104.08 103.96 104.08 5.7K
15:52 104.08 104.08 103.96 103.96 4.5K
15:53 103.84 103.85 103.77 103.77 7.7K
15:54 103.82 103.82 103.81 103.81 5.4K
15:55 103.80 103.86 103.75 103.86 8.4K
15:56 103.86 103.86 103.67 103.67 10.7K
15:57 103.64 103.64 103.51 103.51 15.1K
15:58 103.59 103.62 103.56 103.56 17.7K
15:59 103.59 103.63 103.53 103.54 24.6K
16:00 103.56 105.69 103.52 103.52 369.5K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible