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 92.83 93.84 92.79 93.02 10.0K
09:32 93.02 93.15 92.75 92.75 3.3K
09:33 92.75 92.75 92.75 92.75 0.2K
09:34 93.15 93.15 93.15 93.15 0.8K
09:35 93.15 93.53 92.09 92.09 5.9K
09:36 92.09 92.50 92.09 92.50 1.0K
09:37 92.50 92.50 92.10 92.10 2.1K
09:38 92.44 92.44 92.44 92.44 4.8K
09:39 92.44 92.44 92.44 92.44 0.5K
09:40 92.44 92.76 92.33 92.64 9.8K
09:41 92.64 92.64 92.64 92.64 2.1K
09:42 92.64 92.64 92.20 92.20 0.5K
09:43 92.20 92.21 91.84 91.96 3.0K
09:44 91.96 91.96 91.81 91.81 1.1K
09:45 91.81 91.98 91.81 91.98 1.2K
09:46 91.98 92.13 91.98 91.99 2.4K
09:47 91.99 92.17 91.99 92.08 2.7K
09:48 92.00 92.00 91.90 91.90 3.4K
09:49 91.90 91.90 91.84 91.84 5.0K
09:50 91.96 91.96 91.96 91.96 0.6K
09:51 91.90 91.90 91.77 91.84 4.4K
09:52 91.86 91.97 91.86 91.95 3.6K
09:53 92.01 92.01 91.80 91.80 5.7K
09:54 91.80 91.80 91.80 91.80 0.3K
09:55 91.47 91.68 91.47 91.66 5.8K
09:56 91.66 91.70 91.66 91.68 1.3K
09:57 91.68 91.68 91.58 91.64 2.1K
09:58 91.64 91.64 91.64 91.64 1.0K
09:59 91.64 91.68 91.64 91.68 2.2K
10:00 91.63 91.63 91.58 91.58 2.2K
10:01 91.75 91.75 91.33 91.33 6.0K
10:02 91.38 91.38 91.37 91.37 2.8K
10:03 91.37 91.52 91.37 91.52 1.3K
10:04 91.52 91.52 91.39 91.39 1.1K
10:05 91.50 91.64 91.50 91.64 12.9K
10:06 91.64 91.64 91.56 91.56 2.6K
10:07 91.55 91.63 91.55 91.63 2.7K
10:08 91.63 91.65 91.59 91.65 1.2K
10:09 91.65 91.65 91.62 91.62 1.9K
10:10 91.63 91.63 91.45 91.45 3.2K
10:11 91.34 91.47 91.33 91.38 3.6K
10:12 91.38 91.38 91.07 91.07 3.6K
10:13 91.07 91.18 91.07 91.16 1.8K
10:14 91.10 91.17 91.10 91.17 5.8K
10:15 91.23 91.23 90.91 90.91 13.0K
10:16 90.91 91.02 90.89 91.02 2.3K
10:17 91.02 91.06 91.02 91.06 0.5K
10:18 91.06 91.06 90.97 91.05 1.9K
10:19 91.01 91.06 91.01 91.06 1.8K
10:20 91.22 91.22 91.18 91.18 5.8K
10:21 91.18 91.18 91.11 91.11 1.9K
10:22 91.11 91.11 91.11 91.11 0.3K
10:23 91.11 91.13 91.11 91.13 0.8K
10:24 91.13 91.14 91.13 91.14 2.0K
10:25 91.14 91.14 91.14 91.14 1.4K
10:26 91.14 91.14 90.96 90.96 2.4K
10:27 91.00 91.00 90.97 90.97 1.7K
10:28 90.97 91.02 90.97 91.02 2.0K
10:29 90.95 91.01 90.95 91.01 1.2K
10:30 91.01 91.01 91.01 91.01 0.8K
10:31 91.01 91.25 90.94 91.25 8.4K
10:32 91.24 91.24 91.16 91.16 2.4K
10:33 91.16 91.16 91.10 91.10 1.8K
10:34 91.12 91.18 91.12 91.18 2.7K
10:35 91.20 91.20 91.20 91.20 0.7K
10:36 91.22 91.22 91.16 91.16 1.4K
10:37 91.16 91.25 91.14 91.14 6.8K
10:38 91.14 91.14 91.09 91.09 4.7K
10:39 91.09 91.27 91.09 91.27 4.7K
10:40 91.25 91.25 91.21 91.21 1.2K
10:41 91.21 91.24 91.21 91.24 1.2K
10:42 91.24 91.24 91.14 91.14 1.8K
10:43 91.22 91.28 91.22 91.28 1.7K
10:44 91.22 91.27 91.15 91.15 7.1K
10:45 91.15 91.15 91.15 91.15 0.4K
10:46 91.07 91.07 91.07 91.07 0.4K
10:47 91.13 91.13 91.13 91.13 0.9K
10:48 91.13 91.14 91.05 91.06 1.6K
10:49 91.04 91.10 91.04 91.10 2.3K
10:50 91.10 91.27 91.10 91.27 3.2K
10:51 91.27 91.27 91.27 91.27 4.1K
10:52 91.27 91.33 91.25 91.33 7.6K
10:53 91.33 91.33 91.19 91.19 8.6K
10:54 91.19 91.26 91.19 91.26 0.7K
10:55 91.26 91.26 91.12 91.17 2.2K
10:56 91.17 91.20 91.17 91.20 2.1K
10:57 91.20 91.34 91.14 91.34 12.0K
10:58 91.34 91.34 91.28 91.28 2.1K
10:59 91.28 91.28 91.28 91.28 1.4K
11:00 91.31 91.35 91.28 91.28 3.3K
11:01 91.29 91.29 91.27 91.27 3.2K
11:02 91.21 91.25 91.21 91.25 1.9K
11:03 91.25 91.34 91.25 91.34 15.6K
11:04 91.35 91.43 91.31 91.43 31.5K
11:05 91.44 91.46 91.41 91.45 8.7K
11:06 91.45 91.54 91.45 91.54 14.1K
11:07 91.54 91.55 91.54 91.55 2.4K
11:08 91.55 91.59 91.55 91.58 8.3K
11:09 91.56 91.72 91.56 91.71 12.3K
11:10 91.78 91.81 91.78 91.81 7.8K
11:11 91.80 91.80 91.74 91.79 4.1K
11:12 91.79 91.79 91.79 91.79 9.5K
11:13 91.80 91.89 91.80 91.89 14.1K
11:14 91.86 91.97 91.86 91.97 6.9K
11:15 92.00 92.06 91.97 92.06 10.9K
11:16 92.13 92.13 92.04 92.10 3.6K
11:17 92.11 92.18 92.11 92.12 4.8K
11:18 92.12 92.13 92.12 92.13 2.0K
11:19 92.07 92.12 92.02 92.02 3.9K
11:20 92.04 92.04 91.98 92.02 5.4K
11:21 92.03 92.03 91.92 91.92 9.6K
11:22 91.97 91.97 91.87 91.87 6.5K
11:23 91.87 91.98 91.87 91.98 9.0K
11:24 91.98 91.98 91.88 91.95 9.9K
11:25 91.95 91.96 91.89 91.96 2.2K
11:26 91.96 91.96 91.89 91.89 2.6K
11:27 91.95 91.96 91.92 91.95 11.1K
11:28 91.95 92.00 91.95 91.99 22.3K
11:29 91.98 92.01 91.98 92.01 5.5K
11:30 92.01 92.01 91.94 91.99 3.7K
11:31 92.02 92.05 91.99 92.01 11.1K
11:32 92.01 92.02 91.94 92.02 0.9K
11:33 92.03 92.04 92.00 92.04 8.2K
11:34 92.07 92.10 92.07 92.10 2.6K
11:35 92.10 92.10 92.02 92.07 0.9K
11:36 92.02 92.02 91.99 91.99 2.9K
11:37 91.99 91.99 91.94 91.95 1.6K
11:38 91.95 91.96 91.89 91.96 1.0K
11:39 91.90 91.90 91.85 91.87 3.6K
11:40 91.91 91.92 91.89 91.92 10.7K
11:41 92.01 92.03 91.97 91.97 18.7K
11:42 91.97 92.02 91.97 92.02 1.8K
11:43 92.02 92.04 92.02 92.03 2.0K
11:44 91.99 92.03 91.99 91.99 1.9K
11:45 92.23 92.27 92.20 92.27 15.1K
11:46 92.27 92.27 92.24 92.24 1.2K
11:47 92.24 92.25 92.18 92.18 2.1K
11:48 92.18 92.25 92.18 92.25 2.8K
11:49 92.25 92.26 92.20 92.26 0.9K
11:50 92.26 92.26 92.21 92.22 5.7K
11:51 92.50 92.53 92.47 92.47 8.4K
11:52 92.47 92.47 92.45 92.45 2.4K
11:53 92.45 92.46 92.45 92.46 1.2K
11:54 92.46 92.46 92.46 92.46 2.6K
11:55 92.46 92.46 92.36 92.36 3.6K
11:56 92.36 92.37 92.32 92.37 1.0K
11:57 92.37 92.37 92.25 92.25 5.1K
11:58 92.25 92.25 92.11 92.11 3.4K
11:59 92.11 92.14 92.10 92.14 3.8K
12:00 92.15 92.15 92.02 92.04 3.1K
12:01 92.04 92.16 92.04 92.16 2.3K
12:02 92.16 92.16 92.10 92.16 1.7K
12:03 92.16 92.16 92.16 92.16 1.0K
12:04 92.16 92.21 92.16 92.18 2.1K
12:05 92.18 92.18 92.09 92.12 1.6K
12:06 92.12 92.13 92.12 92.13 6.1K
12:07 92.13 92.14 92.13 92.14 0.9K
12:08 92.15 92.17 92.14 92.17 4.2K
12:09 92.17 92.17 92.17 92.17 0.5K
12:10 92.21 92.24 92.21 92.24 2.3K
12:11 92.24 92.24 92.16 92.16 0.8K
12:12 92.14 92.15 92.09 92.09 2.7K
12:13 92.09 92.18 92.09 92.18 5.7K
12:14 92.18 92.22 92.16 92.16 4.1K
12:15 92.16 92.19 92.16 92.19 0.7K
12:16 92.19 92.20 92.19 92.20 3.8K
12:17 92.20 92.44 92.20 92.44 2.2K
12:18 92.44 92.44 92.44 92.44 0.1K
12:19 92.44 92.44 92.44 92.44 0.9K
12:20 92.42 92.42 92.42 92.42 0.3K
12:21 92.42 92.42 92.30 92.34 2.9K
12:22 92.34 92.34 92.30 92.30 0.7K
12:23 92.30 92.30 92.22 92.22 3.9K
12:24 92.22 92.39 92.22 92.39 4.0K
12:25 92.39 92.39 92.39 92.39 3.2K
12:26 92.39 92.39 92.34 92.34 1.5K
12:27 92.34 92.39 92.28 92.28 0.8K
12:28 92.28 92.28 92.28 92.28 0.8K
12:29 92.39 92.39 92.39 92.39 5.4K
12:30 92.39 92.41 92.38 92.41 2.1K
12:31 92.37 92.51 92.37 92.51 5.5K
12:32 92.51 92.51 92.51 92.51 1.9K
12:33 92.51 92.51 92.44 92.44 0.9K
12:34 92.44 92.45 92.44 92.45 1.6K
12:35 92.45 92.45 92.45 92.45 0.8K
12:36 92.45 92.53 92.45 92.53 3.8K
12:37 92.53 92.54 92.50 92.50 3.6K
12:38 92.50 92.52 92.47 92.47 2.5K
12:39 92.47 92.47 92.41 92.41 1.8K
12:40 92.41 92.43 92.41 92.43 1.0K
12:41 92.46 92.46 92.46 92.46 3.5K
12:42 92.46 92.46 92.46 92.46 0.4K
12:43 92.46 92.47 92.46 92.47 2.4K
12:44 92.47 92.47 92.47 92.47 0.4K
12:45 92.47 92.49 92.46 92.49 2.3K
12:46 92.49 92.49 92.44 92.44 1.6K
12:47 92.44 92.45 92.44 92.45 1.4K
12:48 92.45 92.62 92.45 92.62 7.9K
12:49 92.62 92.74 92.62 92.74 2.2K
12:50 92.74 92.80 92.74 92.80 1.9K
12:51 92.80 92.80 92.80 92.80 1.1K
12:52 92.80 92.84 92.80 92.84 0.8K
12:53 92.84 92.85 92.70 92.85 3.2K
12:54 92.85 92.85 92.76 92.76 2.6K
12:55 92.76 92.76 92.70 92.75 1.3K
12:56 92.75 92.75 92.64 92.64 3.4K
12:57 92.64 92.64 92.59 92.59 1.0K
12:58 92.56 92.56 92.56 92.56 1.1K
12:59 92.56 92.61 92.56 92.61 1.6K
13:00 92.51 92.54 92.51 92.54 3.6K
13:01 92.54 92.56 92.48 92.56 3.4K
13:02 92.51 92.51 92.51 92.51 0.4K
13:03 92.51 92.51 92.48 92.48 3.5K
13:04 92.48 92.49 92.45 92.49 8.5K
13:05 92.52 92.52 92.49 92.50 1.2K
13:06 92.51 92.51 92.45 92.45 6.1K
13:07 92.45 92.45 92.43 92.43 1.1K
13:08 92.43 92.47 92.43 92.47 1.5K
13:09 92.48 92.48 92.46 92.46 0.9K
13:10 92.46 92.46 92.34 92.34 2.6K
13:11 92.33 92.33 92.33 92.33 0.8K
13:12 92.34 92.36 92.25 92.33 2.6K
13:13 92.33 92.33 92.30 92.30 6.4K
13:14 92.31 92.37 92.31 92.37 5.5K
13:15 92.37 92.38 92.37 92.38 2.0K
13:16 92.38 92.38 92.26 92.26 2.6K
13:17 92.26 92.26 92.14 92.14 1.7K
13:18 92.14 92.14 92.05 92.05 0.8K
13:19 91.90 91.90 91.88 91.88 1.4K
13:20 91.87 92.03 91.87 92.03 5.6K
13:21 91.92 91.92 91.62 91.62 4.0K
13:22 91.57 91.57 91.57 91.57 1.1K
13:23 91.60 91.60 91.28 91.46 3.1K
13:24 91.46 91.46 91.39 91.39 1.5K
13:25 91.39 91.39 91.21 91.21 2.3K
13:26 91.21 91.32 91.20 91.20 3.0K
13:27 91.20 91.20 90.98 90.98 3.0K
13:28 90.98 91.26 90.98 91.00 8.3K
13:29 91.00 91.26 91.00 91.12 1.9K
13:30 91.03 91.03 90.92 90.92 3.4K
13:31 90.92 90.92 90.85 90.85 1.3K
13:32 90.97 90.97 90.97 90.97 4.7K
13:33 91.12 91.23 91.12 91.23 4.1K
13:34 91.33 91.38 91.33 91.38 3.7K
13:35 91.37 91.44 91.37 91.44 1.3K
13:36 91.44 91.44 91.34 91.34 0.7K
13:37 91.41 91.43 91.41 91.43 2.9K
13:38 91.40 91.46 91.40 91.46 2.5K
13:39 91.40 91.49 91.40 91.46 6.5K
13:40 91.51 91.59 91.51 91.59 1.4K
13:41 91.64 91.66 91.59 91.66 4.8K
13:42 91.65 91.65 91.61 91.61 2.0K
13:43 91.72 91.72 91.72 91.72 1.7K
13:44 91.72 91.80 91.72 91.80 2.6K
13:45 91.62 91.62 91.58 91.58 3.6K
13:46 91.49 91.49 91.46 91.46 1.9K
13:47 91.46 91.61 91.38 91.61 3.8K
13:48 91.61 91.61 91.54 91.54 1.8K
13:49 91.57 91.60 91.57 91.60 6.7K
13:50 91.60 91.60 91.48 91.49 2.2K
13:51 91.49 91.49 91.49 91.49 2.9K
13:52 91.57 91.58 91.51 91.51 1.3K
13:53 91.50 91.50 91.44 91.44 1.5K
13:54 91.37 91.48 91.37 91.48 3.3K
13:55 91.48 91.48 91.37 91.37 1.9K
13:56 91.37 91.37 91.28 91.30 7.1K
13:57 91.30 91.37 91.29 91.29 0.7K
13:58 91.28 91.29 91.27 91.29 0.8K
13:59 91.29 91.37 91.29 91.37 0.5K
14:00 91.31 91.34 91.31 91.32 5.5K
14:01 91.32 91.32 91.32 91.32 1.5K
14:02 91.31 91.33 91.31 91.33 1.3K
14:03 91.24 91.24 91.12 91.12 1.9K
14:04 91.12 91.12 91.06 91.10 2.1K
14:05 91.10 91.10 91.05 91.10 0.7K
14:06 91.07 91.08 91.00 91.00 3.2K
14:07 91.00 91.27 91.00 91.27 4.3K
14:08 91.27 91.35 91.27 91.35 2.5K
14:09 91.35 91.35 91.32 91.35 2.2K
14:10 91.35 91.35 91.35 91.35 1.2K
14:11 91.35 91.35 91.24 91.24 3.4K
14:12 91.25 91.25 91.19 91.19 3.1K
14:13 91.19 91.19 91.11 91.11 1.7K
14:14 91.15 91.15 91.15 91.15 1.2K
14:15 91.15 91.15 91.12 91.14 2.0K
14:16 91.14 91.20 91.14 91.16 1.5K
14:17 91.16 91.17 91.16 91.17 0.4K
14:18 91.17 91.23 91.15 91.16 1.9K
14:19 91.16 91.16 91.08 91.08 0.7K
14:20 91.21 91.27 91.16 91.27 2.3K
14:21 91.27 91.27 91.10 91.10 3.7K
14:22 91.10 91.10 91.10 91.10 0.6K
14:23 91.10 91.10 91.00 91.00 1.0K
14:24 91.03 91.13 91.03 91.09 1.4K
14:25 91.00 91.00 90.89 90.89 12.3K
14:26 90.89 91.06 90.89 91.06 5.1K
14:27 91.06 91.11 91.06 91.08 3.0K
14:28 91.08 91.08 91.08 91.08 0.5K
14:29 91.08 91.08 91.01 91.01 1.9K
14:30 91.02 91.02 91.02 91.02 1.7K
14:31 91.02 91.04 91.02 91.04 1.4K
14:32 91.13 91.13 91.13 91.13 4.8K
14:33 91.13 91.13 91.06 91.07 0.9K
14:34 91.07 91.10 91.07 91.10 1.9K
14:35 91.19 91.19 91.19 91.19 3.2K
14:36 91.19 91.30 91.19 91.24 2.5K
14:37 91.24 91.30 91.24 91.26 4.5K
14:38 91.26 91.26 91.19 91.19 2.4K
14:39 91.19 91.19 91.13 91.15 1.8K
14:40 91.15 91.15 91.15 91.15 0.6K
14:41 91.17 91.19 91.14 91.19 1.5K
14:42 91.17 91.27 91.17 91.23 3.0K
14:43 91.23 91.23 91.23 91.23 1.6K
14:44 91.23 91.23 91.23 91.23 1.9K
14:45 91.18 91.27 91.18 91.22 3.1K
14:46 91.16 91.23 91.16 91.23 2.0K
14:47 91.23 91.29 91.19 91.19 8.8K
14:48 91.19 91.19 91.12 91.12 4.2K
14:49 91.12 91.12 91.10 91.10 0.5K
14:50 91.10 91.10 90.99 90.99 3.2K
14:51 90.99 90.99 90.96 90.96 1.6K
14:52 90.89 91.02 90.89 90.98 3.5K
14:53 90.99 90.99 90.92 90.92 1.7K
14:54 90.92 90.92 90.85 90.85 1.0K
14:55 90.85 90.90 90.85 90.90 0.7K
14:56 90.90 90.90 90.76 90.81 2.6K
14:57 90.80 90.80 90.76 90.76 3.1K
14:58 90.75 90.77 90.75 90.76 1.7K
14:59 90.76 90.84 90.76 90.78 5.0K
15:00 90.81 90.81 90.73 90.73 2.5K
15:01 90.73 90.73 90.71 90.71 2.4K
15:02 90.71 90.84 90.71 90.84 1.5K
15:03 90.83 90.83 90.79 90.79 1.4K
15:04 90.79 90.79 90.73 90.73 0.8K
15:05 90.73 90.73 90.65 90.65 0.7K
15:06 90.73 90.73 90.70 90.70 2.6K
15:07 90.70 90.70 90.51 90.51 3.6K
15:08 90.51 90.51 90.49 90.49 1.0K
15:09 90.48 90.48 90.37 90.37 1.7K
15:10 90.40 90.40 90.32 90.32 3.5K
15:11 90.33 90.37 90.27 90.27 4.8K
15:12 90.27 90.36 90.27 90.32 2.6K
15:13 90.32 90.35 90.32 90.35 2.7K
15:14 90.36 90.39 90.36 90.39 3.0K
15:15 90.39 90.50 90.37 90.50 4.3K
15:16 90.50 90.50 90.41 90.43 3.4K
15:17 90.44 90.52 90.38 90.52 7.9K
15:18 90.44 90.59 90.43 90.50 3.9K
15:19 90.50 90.50 90.39 90.39 2.2K
15:20 90.39 90.39 90.33 90.33 3.7K
15:21 90.33 90.35 90.32 90.33 3.2K
15:22 90.33 90.33 90.27 90.30 7.1K
15:23 90.35 90.35 90.29 90.29 2.9K
15:24 90.34 90.34 90.30 90.30 1.4K
15:25 90.30 90.40 90.30 90.37 8.4K
15:26 90.30 90.33 90.29 90.29 4.5K
15:27 90.28 90.28 90.13 90.13 3.7K
15:28 90.13 90.33 90.12 90.33 7.0K
15:29 90.33 90.33 90.28 90.28 3.1K
15:30 90.23 90.30 90.22 90.30 9.5K
15:31 90.38 90.47 90.38 90.47 10.6K
15:32 90.47 90.47 90.38 90.43 2.4K
15:33 90.51 90.51 90.51 90.51 3.0K
15:34 90.55 90.61 90.55 90.59 2.9K
15:35 90.68 90.68 90.57 90.57 3.9K
15:36 90.61 90.61 90.57 90.57 5.7K
15:37 90.61 90.70 90.61 90.70 4.5K
15:38 90.69 90.76 90.69 90.76 2.9K
15:39 90.81 90.85 90.80 90.85 5.8K
15:40 90.85 90.89 90.85 90.89 4.4K
15:41 90.90 91.07 90.89 91.07 3.1K
15:42 91.06 91.06 91.00 91.00 3.6K
15:43 90.95 90.95 90.84 90.84 7.1K
15:44 90.85 90.96 90.85 90.96 3.9K
15:45 90.94 90.94 90.82 90.86 7.0K
15:46 90.86 90.86 90.77 90.77 7.6K
15:47 90.77 90.81 90.72 90.72 6.9K
15:48 90.74 90.74 90.74 90.74 3.9K
15:49 90.77 90.77 90.73 90.73 9.2K
15:50 90.73 90.73 90.66 90.66 14.4K
15:51 90.67 90.79 90.67 90.79 12.7K
15:52 90.78 90.97 90.78 90.97 16.8K
15:53 90.93 90.93 90.90 90.91 6.1K
15:54 90.79 90.82 90.76 90.76 10.6K
15:55 90.74 90.74 90.53 90.56 19.0K
15:56 90.51 90.55 90.44 90.51 32.3K
15:57 90.53 90.53 90.44 90.47 25.8K
15:58 90.62 90.68 90.61 90.67 45.1K
15:59 90.67 90.70 90.63 90.63 28.4K
16:00 90.62 90.65 90.60 90.65 512.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible