Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
86.12
Dernière Mise à Jour: 2025-10-03
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:31 86.83 87.20 86.59 86.59 24.2K
09:32 86.59 86.59 86.59 86.59 0.0K
09:33 86.59 86.59 86.59 86.59 0.3K
09:34 86.59 86.59 86.59 86.59 0.9K
09:35 86.59 86.98 86.59 86.66 0.6K
09:36 86.66 87.05 86.66 87.05 2.0K
09:37 87.05 87.05 86.62 86.62 1.3K
09:38 86.62 86.90 86.62 86.88 0.9K
09:39 86.88 86.88 86.88 86.88 0.1K
09:40 86.88 86.88 86.88 86.88 0.1K
09:41 86.88 86.88 86.74 86.74 0.7K
09:42 86.74 86.84 86.69 86.69 1.0K
09:43 86.69 86.69 86.50 86.50 0.4K
09:44 86.75 87.12 86.75 87.12 8.6K
09:45 87.12 87.12 87.12 87.12 0.1K
09:46 86.82 87.04 86.82 87.04 1.6K
09:47 87.04 87.04 87.04 87.04 0.1K
09:48 87.04 87.04 87.03 87.03 0.3K
09:49 87.01 87.01 86.68 86.69 7.3K
09:50 86.69 86.69 86.69 86.69 0.5K
09:51 86.69 86.69 86.69 86.69 0.7K
09:52 86.69 86.69 86.48 86.48 2.0K
09:53 86.48 86.48 86.08 86.11 5.9K
09:54 86.27 86.27 86.11 86.22 2.5K
09:55 86.22 86.25 86.22 86.25 0.9K
09:56 86.25 86.25 86.25 86.25 0.0K
09:57 86.38 86.38 86.29 86.29 4.5K
09:58 86.29 86.38 86.29 86.38 0.2K
09:59 86.38 86.72 86.38 86.72 0.8K
10:00 86.72 86.72 86.72 86.72 0.1K
10:01 86.72 86.72 86.70 86.70 2.7K
10:02 86.70 86.81 86.61 86.81 2.7K
10:03 86.81 86.81 86.81 86.81 0.1K
10:04 86.81 86.81 86.81 86.81 0.0K
10:05 86.81 86.81 86.33 86.33 10.3K
10:06 86.55 86.55 86.55 86.55 2.2K
10:07 86.55 86.61 86.55 86.61 0.5K
10:08 86.64 86.79 86.64 86.79 1.1K
10:09 86.79 86.79 86.79 86.79 0.1K
10:10 86.79 86.79 86.79 86.79 0.4K
10:11 86.79 86.79 86.79 86.79 0.0K
10:12 86.79 86.79 86.79 86.79 0.2K
10:13 86.93 86.93 86.90 86.90 0.5K
10:14 86.90 86.90 86.66 86.66 1.4K
10:15 86.66 86.79 86.66 86.78 2.0K
10:16 86.78 86.78 86.78 86.78 0.0K
10:17 86.78 86.78 86.78 86.78 0.1K
10:18 86.62 86.68 86.62 86.68 1.4K
10:19 86.68 86.72 86.68 86.72 0.7K
10:20 86.72 86.72 86.52 86.52 1.3K
10:21 86.52 86.52 86.42 86.42 1.6K
10:22 86.37 86.37 86.37 86.37 0.5K
10:23 86.37 86.37 86.37 86.37 0.4K
10:24 86.37 86.37 86.27 86.27 0.4K
10:25 86.27 86.27 86.27 86.27 0.5K
10:26 86.22 86.23 86.06 86.06 2.1K
10:27 86.08 86.16 86.04 86.04 2.1K
10:28 85.95 85.95 85.59 85.59 9.1K
10:29 85.59 85.59 85.59 85.59 0.7K
10:30 85.58 85.62 85.58 85.62 2.0K
10:31 85.62 85.67 85.56 85.56 3.5K
10:32 85.56 85.73 85.56 85.73 1.2K
10:33 85.73 85.73 85.60 85.60 0.8K
10:34 85.60 85.67 85.59 85.59 0.6K
10:35 85.59 85.59 85.40 85.41 3.1K
10:36 85.41 85.41 85.15 85.15 2.6K
10:37 85.15 85.15 85.08 85.08 0.5K
10:38 85.08 85.13 85.08 85.13 0.4K
10:39 85.01 85.01 84.87 84.87 7.8K
10:40 84.87 84.87 84.87 84.87 0.2K
10:41 84.87 84.87 84.82 84.82 6.3K
10:42 84.95 84.95 84.95 84.95 1.0K
10:43 84.95 84.95 84.95 84.95 0.6K
10:44 84.95 84.96 84.95 84.96 2.4K
10:45 84.96 85.06 84.96 85.06 9.1K
10:46 85.06 85.06 85.06 85.06 0.2K
10:47 85.21 85.21 85.21 85.21 1.3K
10:48 85.21 85.28 85.21 85.27 0.5K
10:49 85.27 85.41 85.22 85.41 1.2K
10:50 85.41 85.61 85.41 85.61 0.3K
10:51 85.56 85.67 85.53 85.53 0.9K
10:52 85.53 85.84 85.53 85.75 1.0K
10:53 85.75 85.81 85.71 85.81 0.8K
10:54 85.75 85.77 85.75 85.77 1.1K
10:55 85.77 85.77 85.67 85.67 2.4K
10:56 85.73 85.73 85.71 85.72 1.2K
10:57 85.73 85.83 85.73 85.83 2.3K
10:58 85.83 85.83 85.83 85.83 0.3K
10:59 85.89 85.89 85.89 85.89 0.4K
11:00 85.89 85.89 85.89 85.89 0.2K
11:01 85.89 85.90 85.89 85.90 0.1K
11:02 85.90 85.90 85.90 85.90 0.2K
11:03 85.90 85.90 85.90 85.90 0.1K
11:04 85.90 85.90 85.90 85.90 0.2K
11:05 85.99 85.99 85.99 85.99 0.5K
11:06 85.99 85.99 85.87 85.87 0.7K
11:07 85.93 85.93 85.83 85.83 9.0K
11:08 85.83 85.83 85.83 85.83 0.4K
11:09 85.83 85.83 85.83 85.83 0.2K
11:10 85.83 85.83 85.76 85.76 0.4K
11:11 85.76 85.76 85.74 85.74 0.9K
11:12 85.71 85.71 85.71 85.71 0.6K
11:13 85.71 85.71 85.64 85.64 0.7K
11:14 85.64 85.64 85.64 85.64 0.2K
11:15 85.69 85.69 85.69 85.69 1.6K
11:16 85.69 85.69 85.69 85.69 0.0K
11:17 85.69 85.69 85.69 85.69 0.2K
11:18 85.53 85.55 85.48 85.55 2.8K
11:19 85.55 85.60 85.53 85.53 1.7K
11:20 85.58 85.58 85.58 85.58 0.6K
11:21 85.58 85.58 85.49 85.49 0.6K
11:22 85.49 85.49 85.43 85.43 0.3K
11:23 85.43 85.43 85.33 85.33 1.0K
11:24 85.33 85.33 85.33 85.33 0.0K
11:25 85.33 85.36 85.33 85.36 0.8K
11:26 85.24 85.36 85.24 85.36 3.2K
11:27 85.36 85.36 85.36 85.36 0.2K
11:28 85.25 85.26 85.25 85.26 1.8K
11:29 85.26 85.26 85.26 85.26 0.4K
11:30 85.30 85.30 85.30 85.30 0.6K
11:31 85.26 85.26 85.14 85.14 1.1K
11:32 85.14 85.14 85.14 85.14 0.0K
11:33 85.14 85.21 85.14 85.21 0.9K
11:34 85.21 85.26 85.21 85.26 0.8K
11:35 85.26 85.39 85.26 85.39 2.1K
11:36 85.39 85.39 85.39 85.39 0.5K
11:37 85.41 85.45 85.34 85.45 2.8K
11:38 85.45 85.45 85.45 85.45 0.3K
11:39 85.45 85.46 85.45 85.46 0.6K
11:40 85.47 85.49 85.47 85.49 1.2K
11:41 85.49 85.49 85.49 85.49 0.0K
11:42 85.49 85.49 85.49 85.49 0.4K
11:43 85.49 85.49 85.49 85.49 0.5K
11:44 85.49 85.49 85.45 85.47 1.3K
11:45 85.47 85.47 85.47 85.47 0.1K
11:46 85.47 85.47 85.46 85.46 0.3K
11:47 85.50 85.50 85.50 85.50 0.8K
11:48 85.50 85.50 85.45 85.45 0.3K
11:49 85.52 85.54 85.52 85.54 0.7K
11:50 85.54 85.54 85.54 85.54 0.1K
11:51 85.54 85.54 85.51 85.51 1.2K
11:52 85.51 85.51 85.51 85.51 0.1K
11:53 85.51 85.60 85.51 85.60 0.9K
11:54 85.60 85.60 85.59 85.59 1.8K
11:55 85.43 85.43 85.09 85.09 11.1K
11:56 85.07 85.12 85.07 85.12 2.9K
11:57 85.12 85.12 85.12 85.12 0.1K
11:58 85.12 85.14 85.12 85.14 0.9K
11:59 85.07 85.29 85.07 85.29 5.3K
12:00 85.29 85.50 85.29 85.50 0.5K
12:01 85.50 85.50 85.42 85.42 0.7K
12:02 85.42 85.42 85.42 85.42 0.2K
12:03 85.42 85.42 85.42 85.42 0.1K
12:04 85.32 85.32 85.30 85.30 1.3K
12:05 85.24 85.24 85.24 85.24 1.0K
12:06 85.24 85.24 85.20 85.21 2.6K
12:07 85.17 85.17 85.17 85.17 0.8K
12:08 85.17 85.17 85.17 85.17 0.0K
12:09 85.17 85.17 85.17 85.17 1.5K
12:10 85.17 85.17 85.17 85.17 0.3K
12:11 84.96 84.96 84.96 84.96 0.9K
12:12 84.96 84.96 84.96 84.96 0.6K
12:13 84.96 84.96 84.96 84.96 0.1K
12:14 85.00 85.00 84.90 84.90 0.6K
12:15 85.00 85.00 85.00 85.00 2.4K
12:16 84.88 84.92 84.88 84.92 9.3K
12:17 84.92 84.92 84.92 84.92 1.2K
12:18 84.92 84.92 84.92 84.92 0.2K
12:19 84.92 84.94 84.91 84.91 1.1K
12:20 84.91 84.95 84.91 84.94 1.7K
12:21 84.88 84.88 84.88 84.88 0.3K
12:22 84.88 84.88 84.88 84.88 0.1K
12:23 84.88 84.90 84.88 84.90 0.1K
12:24 84.90 84.90 84.90 84.90 0.3K
12:25 84.90 84.90 84.90 84.90 0.4K
12:26 84.95 84.95 84.94 84.94 0.7K
12:27 84.91 84.96 84.91 84.96 2.3K
12:28 84.93 84.96 84.93 84.96 0.9K
12:29 84.96 84.96 84.96 84.96 0.2K
12:30 85.02 85.03 85.02 85.03 2.0K
12:31 85.03 85.08 85.03 85.08 2.7K
12:32 85.09 85.13 85.09 85.13 4.1K
12:33 85.13 85.13 85.07 85.07 0.5K
12:34 85.07 85.07 85.07 85.07 0.1K
12:35 85.07 85.22 84.98 84.98 3.0K
12:36 85.01 85.05 85.00 85.05 1.5K
12:37 85.05 85.14 85.01 85.12 2.3K
12:38 85.12 85.26 85.12 85.26 0.5K
12:39 85.26 85.26 85.26 85.26 0.4K
12:40 85.26 85.26 85.12 85.12 1.5K
12:41 85.12 85.12 85.12 85.12 0.5K
12:42 85.12 85.22 85.12 85.22 0.7K
12:43 85.22 85.22 85.22 85.22 1.0K
12:44 85.22 85.22 85.14 85.14 0.5K
12:45 85.13 85.13 85.13 85.13 1.3K
12:46 85.11 85.15 85.11 85.15 0.9K
12:47 85.15 85.15 85.15 85.15 0.4K
12:48 85.15 85.15 85.15 85.15 0.5K
12:49 85.15 85.15 85.00 85.00 1.3K
12:50 85.00 85.00 85.00 85.00 1.0K
12:51 85.03 85.03 85.03 85.03 1.4K
12:52 85.03 85.03 85.03 85.03 0.4K
12:53 85.10 85.10 85.10 85.10 0.4K
12:54 85.10 85.10 85.10 85.10 0.0K
12:55 84.96 85.14 84.96 85.14 9.4K
12:56 85.14 85.14 85.14 85.14 0.3K
12:57 85.14 85.14 85.14 85.14 0.0K
12:58 85.14 85.14 85.09 85.09 0.7K
12:59 85.09 85.12 85.09 85.12 0.4K
13:00 85.12 85.12 85.12 85.12 0.0K
13:01 85.12 85.12 85.12 85.12 0.2K
13:02 85.14 85.22 85.14 85.22 1.4K
13:03 85.22 85.29 85.22 85.29 0.6K
13:04 85.29 85.29 85.20 85.20 0.7K
13:05 85.20 85.20 85.20 85.20 0.1K
13:06 85.20 85.20 85.17 85.18 0.7K
13:07 85.18 85.18 85.18 85.18 0.0K
13:08 85.22 85.22 85.16 85.16 2.0K
13:09 85.16 85.16 85.06 85.06 3.4K
13:10 85.06 85.06 85.06 85.06 0.2K
13:11 85.06 85.16 85.06 85.16 2.4K
13:12 85.16 85.16 85.16 85.16 0.1K
13:13 85.16 85.16 85.16 85.16 0.1K
13:14 85.16 85.16 85.15 85.15 1.9K
13:15 85.15 85.15 85.13 85.13 0.7K
13:16 85.15 85.15 85.15 85.15 0.2K
13:17 85.16 85.17 85.16 85.17 1.0K
13:18 85.17 85.18 85.17 85.18 0.2K
13:19 85.14 85.18 85.14 85.16 0.8K
13:20 85.16 85.16 85.14 85.14 1.1K
13:21 85.14 85.14 85.14 85.14 0.7K
13:22 85.10 85.10 85.10 85.10 1.3K
13:23 85.10 85.10 84.94 85.05 5.7K
13:24 85.05 85.18 85.05 85.18 2.0K
13:25 85.18 85.20 85.18 85.20 0.5K
13:26 85.20 85.21 85.20 85.21 1.3K
13:27 85.21 85.21 85.21 85.21 0.1K
13:28 85.21 85.21 85.21 85.21 0.5K
13:29 85.21 85.21 85.20 85.20 0.5K
13:30 85.26 85.26 85.26 85.26 0.9K
13:31 85.30 85.30 85.22 85.22 1.9K
13:32 85.22 85.24 85.22 85.24 1.1K
13:33 85.23 85.23 85.23 85.23 0.1K
13:34 85.23 85.23 85.23 85.23 0.1K
13:35 85.23 85.24 85.18 85.24 0.4K
13:36 85.24 85.24 85.24 85.24 0.3K
13:37 85.24 85.24 85.23 85.24 4.0K
13:38 85.24 85.24 85.20 85.20 1.4K
13:39 85.14 85.19 85.14 85.18 2.9K
13:40 85.18 85.22 85.18 85.22 0.4K
13:41 85.22 85.22 85.22 85.22 0.2K
13:42 85.22 85.22 85.22 85.22 0.0K
13:43 85.22 85.22 85.22 85.22 0.1K
13:44 85.23 85.23 85.23 85.23 0.6K
13:45 85.23 85.26 85.23 85.26 0.3K
13:46 85.26 85.36 85.26 85.36 1.3K
13:47 85.36 85.36 85.30 85.35 2.9K
13:48 85.35 85.38 85.35 85.38 0.6K
13:49 85.38 85.38 85.38 85.38 0.3K
13:50 85.38 85.38 85.21 85.21 3.9K
13:51 85.25 85.25 85.25 85.25 0.4K
13:52 85.08 85.11 85.08 85.11 1.5K
13:53 85.11 85.11 85.11 85.11 0.4K
13:54 85.11 85.11 85.11 85.11 0.2K
13:55 85.11 85.11 85.11 85.11 0.3K
13:56 85.11 85.11 85.11 85.11 0.4K
13:57 85.11 85.11 85.11 85.11 0.3K
13:58 85.11 85.11 85.11 85.11 0.1K
13:59 85.11 85.19 85.11 85.19 0.7K
14:00 85.19 85.19 85.19 85.19 0.2K
14:01 85.19 85.19 85.19 85.19 0.2K
14:02 85.19 85.19 85.19 85.19 0.1K
14:03 85.19 85.19 85.05 85.05 1.1K
14:04 85.05 85.05 85.05 85.05 0.4K
14:05 85.10 85.10 85.00 85.00 2.2K
14:06 85.00 85.00 84.96 84.96 0.6K
14:07 84.96 84.96 84.96 84.96 0.1K
14:08 84.96 84.96 84.96 84.96 0.0K
14:09 84.96 85.00 84.85 84.85 2.1K
14:10 84.85 84.85 84.85 84.85 0.1K
14:11 84.85 84.85 84.85 84.85 0.2K
14:12 84.85 84.85 84.80 84.80 0.3K
14:13 84.83 84.88 84.83 84.88 1.9K
14:14 84.88 84.88 84.88 84.88 0.4K
14:15 84.88 84.88 84.88 84.88 0.1K
14:16 84.88 84.88 84.82 84.82 0.5K
14:17 84.84 84.89 84.84 84.89 0.8K
14:18 84.89 84.89 84.75 84.75 3.8K
14:19 84.75 84.78 84.75 84.78 1.8K
14:20 84.78 84.78 84.78 84.78 1.7K
14:21 84.78 84.78 84.78 84.78 0.4K
14:22 84.78 84.78 84.78 84.78 1.2K
14:23 84.71 84.81 84.71 84.76 4.4K
14:24 84.76 84.84 84.76 84.84 3.7K
14:25 84.83 84.83 84.79 84.81 3.7K
14:26 84.81 84.90 84.81 84.90 2.5K
14:27 84.89 84.89 84.84 84.84 2.1K
14:28 84.86 84.86 84.86 84.86 0.5K
14:29 84.82 84.82 84.82 84.82 1.2K
14:30 84.82 84.82 84.82 84.82 0.8K
14:31 84.82 84.82 84.82 84.82 0.1K
14:32 84.83 84.85 84.83 84.85 1.3K
14:33 84.90 84.94 84.90 84.94 1.8K
14:34 84.94 84.95 84.94 84.95 0.2K
14:35 84.95 84.95 84.88 84.90 1.5K
14:36 84.92 84.92 84.88 84.89 2.2K
14:37 84.88 84.88 84.82 84.87 5.8K
14:38 84.87 84.87 84.87 84.87 0.0K
14:39 84.87 84.87 84.87 84.87 0.1K
14:40 84.89 85.03 84.89 84.99 23.6K
14:41 84.99 85.03 84.95 84.95 1.8K
14:42 84.95 84.95 84.95 84.95 0.1K
14:43 84.95 85.03 84.95 85.03 0.4K
14:44 85.03 85.04 85.03 85.04 0.6K
14:45 85.04 85.04 84.95 84.95 1.6K
14:46 84.95 85.03 84.95 85.03 0.8K
14:47 85.06 85.06 85.03 85.03 0.4K
14:48 85.03 85.03 85.03 85.03 0.1K
14:49 85.03 85.09 85.03 85.09 3.9K
14:50 85.09 85.09 84.99 84.99 1.5K
14:51 84.99 85.02 84.94 84.94 11.5K
14:52 84.94 84.94 84.91 84.94 1.4K
14:53 84.94 84.95 84.94 84.94 0.9K
14:54 84.89 84.89 84.89 84.89 0.9K
14:55 84.88 84.88 84.84 84.84 2.0K
14:56 84.87 84.87 84.82 84.82 1.2K
14:57 84.82 84.87 84.82 84.87 0.8K
14:58 84.87 84.89 84.83 84.87 3.8K
14:59 84.87 84.87 84.87 84.87 0.1K
15:00 84.87 84.87 84.77 84.80 1.8K
15:01 84.80 84.84 84.80 84.82 2.3K
15:02 84.82 84.82 84.78 84.78 1.0K
15:03 84.79 84.79 84.79 84.79 0.6K
15:04 84.79 84.83 84.79 84.82 1.4K
15:05 84.84 84.84 84.84 84.84 2.0K
15:06 84.84 84.84 84.80 84.84 2.1K
15:07 84.80 84.80 84.80 84.80 1.2K
15:08 84.80 84.82 84.80 84.82 0.7K
15:09 84.83 84.89 84.83 84.89 1.8K
15:10 84.97 84.99 84.97 84.99 1.3K
15:11 84.99 85.06 84.99 85.06 2.1K
15:12 85.06 85.06 85.03 85.03 1.1K
15:13 85.11 85.12 85.09 85.09 2.2K
15:14 85.05 85.05 85.05 85.05 1.5K
15:15 85.05 85.14 85.04 85.14 6.0K
15:16 85.14 85.14 85.14 85.14 0.1K
15:17 85.14 85.14 85.10 85.12 4.0K
15:18 85.12 85.16 85.12 85.16 2.1K
15:19 85.18 85.18 85.12 85.15 2.9K
15:20 85.15 85.19 85.15 85.18 2.1K
15:21 85.22 85.22 85.15 85.15 1.9K
15:22 85.15 85.15 85.08 85.13 3.3K
15:23 85.12 85.12 85.12 85.12 0.5K
15:24 85.12 85.22 85.12 85.22 8.2K
15:25 85.22 85.25 85.22 85.22 4.0K
15:26 85.19 85.22 85.19 85.22 2.2K
15:27 85.26 85.29 85.22 85.22 4.3K
15:28 85.22 85.23 85.22 85.23 2.1K
15:29 85.24 85.24 85.24 85.24 1.4K
15:30 85.22 85.23 85.22 85.23 4.6K
15:31 85.20 85.23 85.20 85.23 2.9K
15:32 85.23 85.24 85.23 85.24 0.6K
15:33 85.21 85.33 85.21 85.33 5.1K
15:34 85.29 85.37 85.29 85.36 10.1K
15:35 85.36 85.37 85.36 85.37 1.3K
15:36 85.38 85.38 85.35 85.35 3.1K
15:37 85.34 85.36 85.33 85.36 2.7K
15:38 85.36 85.37 85.33 85.37 4.4K
15:39 85.30 85.35 85.30 85.35 2.3K
15:40 85.38 85.39 85.30 85.30 3.7K
15:41 85.35 85.35 85.35 85.35 1.0K
15:42 85.38 85.38 85.28 85.31 4.9K
15:43 85.29 85.42 85.29 85.42 21.0K
15:44 85.46 85.52 85.46 85.52 8.4K
15:45 85.37 85.37 85.30 85.30 26.0K
15:46 85.30 85.30 85.27 85.27 1.7K
15:47 85.26 85.26 85.23 85.24 3.8K
15:48 85.20 85.20 85.09 85.09 13.7K
15:49 85.09 85.17 85.08 85.17 5.2K
15:50 85.16 85.18 85.13 85.17 7.3K
15:51 85.09 85.17 85.04 85.17 9.5K
15:52 85.09 85.14 85.09 85.10 11.1K
15:53 85.10 85.17 85.09 85.17 7.8K
15:54 85.22 85.40 85.22 85.40 10.9K
15:55 85.43 85.51 85.43 85.49 18.1K
15:56 85.43 85.43 85.23 85.23 12.6K
15:57 85.18 85.32 85.18 85.32 14.8K
15:58 85.27 85.40 85.27 85.40 19.5K
15:59 85.43 85.57 85.43 85.57 31.1K
16:00 85.59 86.83 85.49 85.56 183.9K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible