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
09:30 82.77 82.88 82.77 82.88 11.5K
09:31 82.77 83.12 82.77 82.88 8.8K
09:32 83.24 83.24 83.24 83.24 0.9K
09:33 83.25 83.25 83.25 83.25 0.6K
09:34 83.50 83.50 83.50 83.50 0.7K
09:35 83.65 83.65 83.65 83.65 0.1K
09:36 83.52 83.53 83.09 83.09 5.0K
09:37 83.52 83.53 83.09 83.09 4.4K
09:38 83.39 83.39 83.39 83.39 1.3K
09:39 83.39 83.39 83.20 83.25 1.5K
09:40 83.16 83.16 83.16 83.16 0.7K
09:41 83.25 83.25 83.21 83.21 0.3K
09:42 83.30 83.43 83.27 83.27 3.1K
09:43 83.21 83.43 83.21 83.28 2.3K
09:44 83.59 83.68 83.59 83.68 1.8K
09:45 83.67 83.67 83.67 83.67 2.1K
09:46 83.68 83.68 83.67 83.67 1.3K
09:47 83.67 83.67 83.67 83.67 0.4K
09:48 83.91 83.91 83.91 83.91 1.0K
09:49 84.04 84.04 84.00 84.00 0.9K
09:50 83.87 83.87 83.87 83.87 1.4K
09:51 83.77 83.81 83.77 83.81 0.5K
09:52 83.89 83.89 83.81 83.83 0.6K
09:53 83.85 83.86 83.81 83.81 1.1K
09:54 83.67 83.81 83.67 83.81 1.0K
09:55 83.73 83.73 83.55 83.55 6.0K
09:56 83.41 83.41 83.41 83.41 0.7K
09:57 83.50 83.50 83.50 83.50 0.5K
09:58 83.41 83.41 83.18 83.29 2.4K
09:59 83.24 83.31 83.24 83.29 1.4K
10:00 83.41 83.41 83.30 83.41 2.2K
10:01 83.41 83.41 83.41 83.41 0.4K
10:02 83.41 83.41 83.41 83.41 0.3K
10:03 83.52 83.52 83.31 83.31 4.6K
10:04 83.50 83.50 83.50 83.50 3.9K
10:05 83.77 83.85 83.77 83.85 2.0K
10:06 83.99 83.99 83.99 83.99 0.3K
10:07 83.99 84.17 83.99 84.17 1.4K
10:08 84.12 84.12 83.99 83.99 0.7K
10:09 84.12 84.12 83.68 83.68 7.5K
10:10 83.90 83.90 83.90 83.90 12.1K
10:11 83.68 83.90 83.68 83.90 12.8K
10:12 83.79 83.79 83.79 83.79 0.8K
10:13 83.72 83.72 83.72 83.72 1.0K
10:14 83.63 83.80 83.63 83.80 6.1K
10:15 83.65 83.79 83.65 83.79 3.3K
10:16 83.91 83.91 83.91 83.91 1.6K
10:17 83.91 83.91 83.91 83.91 0.6K
10:18 83.80 83.80 83.69 83.69 2.8K
10:19 83.63 83.63 83.63 83.63 1.0K
10:20 83.55 83.55 83.55 83.55 2.6K
10:21 83.48 83.48 83.48 83.48 3.6K
10:22 83.55 83.55 83.48 83.48 1.0K
10:23 83.48 83.48 83.48 83.48 1.1K
10:24 83.48 83.48 83.48 83.48 0.9K
10:25 83.62 83.62 83.62 83.62 0.9K
10:26 83.61 83.61 83.61 83.61 2.0K
10:27 83.61 83.61 83.61 83.61 0.8K
10:28 83.61 83.61 83.61 83.61 0.9K
10:29 83.60 83.60 83.60 83.60 2.0K
10:30 83.61 83.61 83.61 83.61 0.3K
10:31 83.61 83.61 83.58 83.58 0.8K
10:32 83.55 83.55 83.50 83.55 3.9K
10:33 83.51 83.59 83.51 83.59 3.4K
10:34 83.69 83.69 83.69 83.69 2.0K
10:35 83.69 83.69 83.69 83.69 1.1K
10:36 83.88 83.99 83.86 83.99 3.5K
10:37 84.03 84.10 84.03 84.10 2.2K
10:38 84.08 84.08 84.07 84.07 4.3K
10:39 84.07 84.08 84.07 84.08 1.9K
10:40 84.08 84.09 84.08 84.09 1.6K
10:41 84.09 84.09 84.09 84.09 1.2K
10:42 84.16 84.16 84.01 84.03 5.4K
10:43 83.98 84.11 83.98 84.11 2.1K
10:44 84.01 84.05 84.01 84.05 1.4K
10:45 84.00 84.02 84.00 84.02 0.8K
10:46 84.08 84.14 84.08 84.09 1.3K
10:47 84.00 84.00 84.00 84.00 1.8K
10:48 84.21 84.21 84.08 84.08 0.5K
10:49 84.12 84.12 84.12 84.12 1.8K
10:50 84.08 84.12 84.08 84.12 0.5K
10:51 84.16 84.16 84.16 84.16 1.1K
10:52 84.12 84.16 84.12 84.16 1.2K
10:53 84.10 84.12 84.10 84.12 1.9K
10:54 84.09 84.09 84.09 84.09 0.2K
10:55 84.11 84.15 84.11 84.15 3.7K
10:56 84.18 84.18 84.12 84.12 1.5K
10:57 84.08 84.09 84.06 84.09 3.7K
10:58 84.14 84.14 84.14 84.14 2.1K
10:59 84.03 84.07 84.02 84.07 2.6K
11:00 84.17 84.20 84.17 84.20 1.4K
11:01 84.21 84.32 84.21 84.32 3.1K
11:02 84.36 84.36 84.36 84.36 0.7K
11:03 84.42 84.42 84.42 84.42 3.1K
11:04 84.34 84.34 84.30 84.30 2.7K
11:05 84.41 84.41 84.41 84.41 3.8K
11:06 84.44 84.45 84.30 84.39 5.3K
11:07 84.39 84.39 84.23 84.27 4.5K
11:08 84.23 84.23 84.23 84.23 0.9K
11:09 84.19 84.19 84.11 84.15 5.7K
11:10 84.17 84.17 84.15 84.15 2.3K
11:11 84.15 84.17 84.15 84.15 0.8K
11:12 84.29 84.29 84.25 84.25 0.8K
11:13 84.21 84.35 84.21 84.33 5.7K
11:14 84.24 84.33 84.24 84.33 4.3K
11:15 84.33 84.33 84.33 84.33 0.5K
11:16 84.33 84.33 84.33 84.33 0.5K
11:17 84.25 84.25 84.12 84.12 4.8K
11:18 84.20 84.26 84.20 84.26 7.4K
11:19 84.21 84.34 84.21 84.34 1.6K
11:20 84.21 84.21 84.21 84.21 3.6K
11:21 84.25 84.25 84.25 84.25 0.7K
11:22 84.19 84.19 84.19 84.19 0.5K
11:23 84.13 84.21 84.12 84.21 3.3K
11:24 84.13 84.21 84.13 84.21 3.1K
11:25 84.13 84.21 84.13 84.21 1.3K
11:26 84.14 84.15 84.14 84.15 1.1K
11:27 84.15 84.15 84.11 84.11 0.6K
11:28 84.07 84.07 84.07 84.07 1.0K
11:29 84.24 84.25 84.24 84.25 7.4K
11:30 84.24 84.24 84.23 84.23 1.6K
11:31 84.15 84.15 84.15 84.15 2.2K
11:32 84.10 84.18 84.09 84.09 2.3K
11:33 84.05 84.13 84.05 84.13 5.6K
11:34 84.05 84.13 84.05 84.13 4.8K
11:35 84.16 84.22 84.16 84.22 1.8K
11:36 84.33 84.33 84.33 84.33 1.3K
11:37 84.34 84.38 84.34 84.38 2.2K
11:38 84.36 84.37 84.33 84.36 2.3K
11:39 84.35 84.35 84.35 84.35 0.3K
11:40 84.32 84.40 84.32 84.40 1.2K
11:41 84.30 84.47 84.30 84.47 8.7K
11:42 84.30 84.47 84.30 84.47 8.1K
11:43 84.45 84.45 84.45 84.45 0.7K
11:44 84.33 84.34 84.33 84.33 7.8K
11:45 84.40 84.44 84.33 84.33 5.9K
11:46 84.34 84.34 84.32 84.32 1.6K
11:47 84.34 84.34 84.34 84.34 1.5K
11:48 84.35 84.35 84.35 84.35 3.0K
11:49 84.35 84.35 84.31 84.31 4.0K
11:50 84.29 84.29 84.29 84.29 1.6K
11:51 84.31 84.35 84.31 84.32 2.8K
11:52 84.33 84.33 84.33 84.33 1.2K
11:53 84.29 84.29 84.29 84.29 1.5K
11:54 84.33 84.33 84.29 84.29 1.6K
11:55 84.36 84.36 84.36 84.36 0.4K
11:56 84.29 84.36 84.29 84.36 0.3K
11:57 84.29 84.36 84.29 84.29 0.8K
11:58 84.33 84.33 84.33 84.33 0.3K
11:59 84.30 84.36 84.30 84.32 2.7K
12:00 84.30 84.36 84.30 84.32 1.8K
12:01 84.52 84.55 84.52 84.55 3.2K
12:02 84.48 84.57 84.48 84.57 6.2K
12:03 84.57 84.57 84.46 84.46 3.3K
12:04 84.43 84.43 84.36 84.36 3.7K
12:05 84.39 84.39 84.39 84.39 1.4K
12:06 84.36 84.39 84.36 84.39 1.2K
12:07 84.40 84.48 84.40 84.47 3.2K
12:08 84.47 84.47 84.47 84.47 2.8K
12:09 84.55 84.55 84.55 84.55 1.7K
12:10 84.55 84.62 84.55 84.56 7.6K
12:11 84.58 84.65 84.58 84.65 2.2K
12:12 84.70 84.75 84.63 84.63 4.8K
12:13 84.64 84.72 84.62 84.68 3.9K
12:14 84.61 84.61 84.61 84.61 2.4K
12:15 84.68 84.68 84.68 84.68 0.5K
12:16 84.68 84.68 84.68 84.68 0.2K
12:17 84.68 84.71 84.68 84.71 7.5K
12:18 84.72 84.79 84.72 84.79 4.9K
12:19 84.79 84.79 84.79 84.79 3.0K
12:20 84.79 84.79 84.79 84.79 2.0K
12:21 84.78 84.84 84.78 84.84 1.1K
12:22 84.83 84.83 84.83 84.83 1.3K
12:23 84.78 84.79 84.78 84.79 2.9K
12:24 84.81 84.88 84.81 84.88 2.3K
12:25 84.79 84.85 84.79 84.85 1.3K
12:26 84.88 84.94 84.88 84.94 2.2K
12:27 84.94 85.04 84.94 85.04 2.0K
12:28 85.00 85.13 85.00 85.13 1.1K
12:29 85.12 85.20 85.04 85.04 5.8K
12:30 85.12 85.12 84.95 84.95 2.4K
12:31 85.00 85.00 84.94 84.98 6.4K
12:32 84.87 84.95 84.87 84.95 2.0K
12:33 84.95 84.95 84.95 84.95 1.4K
12:34 84.95 84.95 84.95 84.95 0.6K
12:35 84.96 84.98 84.96 84.98 0.8K
12:36 84.99 84.99 84.91 84.94 3.7K
12:37 84.98 84.98 84.98 84.98 1.0K
12:38 84.89 85.01 84.89 85.01 2.7K
12:39 85.00 85.04 84.96 85.04 3.4K
12:40 85.07 85.15 85.07 85.15 1.1K
12:41 85.01 85.15 85.01 85.15 2.1K
12:42 85.09 85.10 85.09 85.10 1.2K
12:43 85.06 85.06 85.05 85.05 1.2K
12:44 85.04 85.07 85.04 85.07 1.5K
12:45 85.04 85.07 85.04 85.07 1.0K
12:46 85.05 85.05 84.99 84.99 2.0K
12:47 85.01 85.01 85.00 85.00 1.1K
12:48 84.99 85.01 84.99 85.01 0.4K
12:49 84.96 84.98 84.96 84.98 1.1K
12:50 84.94 85.03 84.91 84.95 4.3K
12:51 84.95 84.95 84.93 84.95 2.4K
12:52 84.95 84.95 84.93 84.95 2.4K
12:53 85.02 85.02 85.02 85.02 0.8K
12:54 84.91 84.91 84.91 84.91 1.4K
12:55 85.02 85.02 84.91 84.91 1.4K
12:56 84.95 84.95 84.95 84.95 0.7K
12:57 84.94 84.94 84.91 84.94 2.6K
12:58 84.99 84.99 84.99 84.99 0.4K
12:59 84.95 84.95 84.93 84.93 4.1K
13:00 84.99 84.99 84.99 84.99 3.0K
13:01 84.93 84.99 84.93 84.99 0.4K
13:02 84.99 84.99 84.99 84.99 0.4K
13:03 85.22 85.22 85.22 85.22 0.1K
13:04 85.20 85.20 85.09 85.09 5.5K
13:05 85.20 85.20 85.09 85.09 5.3K
13:06 85.07 85.10 85.07 85.10 2.1K
13:07 85.17 85.17 85.15 85.15 0.6K
13:08 85.15 85.15 85.15 85.15 0.6K
13:09 85.15 85.15 85.12 85.12 2.1K
13:10 85.16 85.16 85.16 85.16 0.2K
13:11 85.22 85.22 85.11 85.11 2.6K
13:12 85.10 85.10 84.99 84.99 2.1K
13:13 85.03 85.03 85.03 85.03 0.3K
13:14 85.04 85.10 85.04 85.10 1.2K
13:15 85.11 85.11 85.11 85.11 0.5K
13:16 85.04 85.04 84.98 84.98 2.6K
13:17 85.11 85.11 84.98 84.98 2.4K
13:18 84.98 84.98 84.98 84.98 0.2K
13:19 84.99 84.99 84.99 84.99 0.3K
13:20 84.99 84.99 84.99 84.99 0.4K
13:21 84.99 84.99 84.99 84.99 0.3K
13:22 85.04 85.04 84.98 85.00 2.4K
13:23 84.93 84.97 84.93 84.97 3.6K
13:24 84.93 84.97 84.93 84.97 3.0K
13:25 84.91 84.91 84.91 84.91 2.1K
13:26 84.97 84.97 84.91 84.91 0.2K
13:27 84.87 84.87 84.87 84.87 0.5K
13:28 84.80 84.80 84.80 84.80 1.7K
13:29 84.83 84.83 84.83 84.83 2.1K
13:30 84.89 84.93 84.89 84.93 1.0K
13:31 84.90 84.90 84.90 84.90 1.5K
13:32 84.96 84.96 84.96 84.96 1.7K
13:33 84.90 84.96 84.90 84.96 0.9K
13:34 84.96 84.96 84.96 84.96 0.4K
13:35 84.92 84.92 84.92 84.92 0.9K
13:36 84.89 84.89 84.89 84.89 2.0K
13:37 84.89 84.89 84.89 84.89 2.3K
13:38 84.89 84.92 84.89 84.92 1.2K
13:39 84.84 84.85 84.79 84.79 4.9K
13:40 84.83 84.86 84.83 84.86 2.1K
13:41 84.86 84.86 84.86 84.86 1.4K
13:42 84.85 84.85 84.85 84.85 1.1K
13:43 84.82 84.82 84.82 84.82 1.3K
13:44 84.82 84.82 84.82 84.82 0.6K
13:45 84.85 84.85 84.85 84.85 0.5K
13:46 84.89 84.96 84.89 84.96 2.1K
13:47 84.94 84.94 84.93 84.93 2.7K
13:48 84.94 84.94 84.87 84.87 17.2K
13:49 84.93 84.93 84.89 84.89 5.3K
13:50 84.92 84.92 84.92 84.92 2.9K
13:51 84.89 84.92 84.89 84.92 6.1K
13:52 84.97 84.97 84.97 84.97 5.2K
13:53 84.97 84.98 84.95 84.95 2.1K
13:54 84.94 84.96 84.94 84.96 2.6K
13:55 84.94 84.95 84.94 84.95 0.8K
13:56 84.88 84.88 84.78 84.78 10.4K
13:57 84.88 84.88 84.78 84.78 10.3K
13:58 84.78 84.78 84.78 84.78 0.2K
13:59 84.79 84.79 84.70 84.70 4.1K
14:00 84.63 84.63 84.62 84.62 1.5K
14:01 84.57 84.61 84.57 84.61 1.2K
14:02 84.61 84.76 84.61 84.76 2.2K
14:03 84.69 84.76 84.69 84.76 1.2K
14:04 84.68 84.70 84.68 84.70 1.0K
14:05 84.75 84.75 84.70 84.75 1.2K
14:06 84.71 84.72 84.67 84.67 2.0K
14:07 84.75 84.75 84.67 84.67 1.7K
14:08 84.67 84.67 84.67 84.67 0.1K
14:09 84.69 84.77 84.69 84.69 2.4K
14:10 84.67 84.77 84.67 84.69 1.6K
14:11 84.69 84.73 84.69 84.73 0.5K
14:12 84.69 84.73 84.69 84.73 0.5K
14:13 84.63 84.63 84.63 84.63 3.0K
14:14 84.55 84.55 84.52 84.52 3.4K
14:15 84.63 84.63 84.52 84.52 2.5K
14:16 84.52 84.52 84.52 84.52 0.7K
14:17 84.56 84.56 84.49 84.49 2.6K
14:18 84.52 84.52 84.43 84.43 1.7K
14:19 84.52 84.52 84.43 84.43 1.0K
14:20 84.46 84.46 84.46 84.46 1.0K
14:21 84.46 84.46 84.46 84.46 2.8K
14:22 84.47 84.47 84.42 84.42 2.5K
14:23 84.39 84.39 84.31 84.31 2.3K
14:24 84.28 84.28 84.21 84.26 9.4K
14:25 84.26 84.26 84.26 84.26 1.2K
14:26 84.16 84.16 84.13 84.13 2.4K
14:27 84.05 84.07 84.05 84.07 3.2K
14:28 84.05 84.05 84.05 84.05 1.2K
14:29 84.05 84.05 84.05 84.05 0.9K
14:30 84.10 84.11 84.10 84.11 2.5K
14:31 84.11 84.11 84.11 84.11 2.2K
14:32 84.10 84.10 84.09 84.09 2.8K
14:33 84.11 84.11 84.09 84.09 2.4K
14:34 84.09 84.11 84.09 84.11 1.2K
14:35 84.13 84.14 84.13 84.13 1.0K
14:36 84.13 84.13 84.08 84.08 3.3K
14:37 84.13 84.13 84.08 84.08 3.6K
14:38 84.06 84.06 83.99 84.04 3.3K
14:39 84.04 84.04 84.04 84.04 2.9K
14:40 84.04 84.04 84.04 84.04 1.2K
14:41 84.04 84.04 84.04 84.04 1.2K
14:42 84.02 84.02 83.97 83.97 1.6K
14:43 83.95 83.95 83.95 83.95 1.9K
14:44 83.85 83.86 83.85 83.86 1.9K
14:45 83.95 83.95 83.85 83.86 1.0K
14:46 83.86 83.86 83.86 83.86 0.1K
14:47 83.92 83.92 83.92 83.92 1.5K
14:48 83.87 83.87 83.87 83.87 0.6K
14:49 83.84 83.87 83.84 83.87 6.1K
14:50 83.87 83.91 83.84 83.87 6.0K
14:51 83.86 83.86 83.79 83.79 5.3K
14:52 83.78 83.78 83.78 83.78 1.0K
14:53 83.78 83.84 83.78 83.81 6.6K
14:54 83.83 83.83 83.83 83.83 0.2K
14:55 83.80 83.80 83.75 83.75 2.2K
14:56 83.74 83.74 83.73 83.73 2.1K
14:57 83.76 83.76 83.76 83.76 2.0K
14:58 83.82 83.82 83.82 83.82 0.3K
14:59 83.77 83.81 83.77 83.77 1.9K
15:00 83.77 83.77 83.74 83.74 1.8K
15:01 83.74 83.79 83.74 83.79 0.6K
15:02 83.76 83.76 83.76 83.76 1.9K
15:03 83.76 83.76 83.76 83.76 0.6K
15:04 83.77 83.77 83.76 83.76 1.5K
15:05 83.78 83.79 83.75 83.75 3.0K
15:06 83.72 83.72 83.70 83.70 3.9K
15:07 83.72 83.72 83.70 83.70 3.7K
15:08 83.65 83.65 83.65 83.65 1.9K
15:09 83.61 83.62 83.61 83.62 3.9K
15:10 83.69 83.70 83.60 83.61 3.0K
15:11 83.62 83.62 83.62 83.62 0.9K
15:12 83.62 83.64 83.62 83.64 1.3K
15:13 83.65 83.65 83.65 83.65 1.2K
15:14 83.62 83.62 83.62 83.62 0.6K
15:15 83.61 83.61 83.60 83.60 1.4K
15:16 83.60 83.60 83.60 83.60 0.4K
15:17 83.59 83.59 83.58 83.58 2.3K
15:18 83.63 83.63 83.63 83.63 0.3K
15:19 83.59 83.62 83.58 83.62 3.6K
15:20 83.59 83.65 83.59 83.64 5.6K
15:21 83.64 83.64 83.64 83.64 0.5K
15:22 83.61 83.62 83.54 83.54 4.9K
15:23 83.64 83.64 83.54 83.54 4.0K
15:24 83.57 83.57 83.56 83.57 2.4K
15:25 83.53 83.53 83.53 83.53 1.8K
15:26 83.53 83.60 83.53 83.60 2.6K
15:27 83.56 83.56 83.56 83.56 0.8K
15:28 83.56 83.56 83.56 83.56 1.7K
15:29 83.58 83.61 83.58 83.60 2.9K
15:30 83.57 83.57 83.57 83.57 3.0K
15:31 83.59 83.59 83.53 83.53 3.6K
15:32 83.51 83.53 83.51 83.53 1.4K
15:33 83.49 83.49 83.49 83.49 3.6K
15:34 83.57 83.57 83.57 83.57 2.2K
15:35 83.52 83.52 83.47 83.47 3.1K
15:36 83.54 83.54 83.45 83.45 3.7K
15:37 83.45 83.45 83.45 83.45 3.0K
15:38 83.53 83.53 83.53 83.53 0.6K
15:39 83.51 83.51 83.48 83.50 3.7K
15:40 83.54 83.54 83.46 83.46 2.0K
15:41 83.44 83.47 83.44 83.47 2.1K
15:42 83.48 83.48 83.44 83.44 3.0K
15:43 83.43 83.45 83.40 83.45 5.1K
15:44 83.42 83.48 83.42 83.44 3.7K
15:45 83.40 83.40 83.35 83.39 5.2K
15:46 83.43 83.43 83.32 83.32 4.1K
15:47 83.31 83.38 83.31 83.38 4.2K
15:48 83.39 83.39 83.35 83.35 4.3K
15:49 83.33 83.36 83.31 83.31 8.0K
15:50 83.33 83.33 83.23 83.28 8.2K
15:51 83.26 83.27 83.23 83.23 2.8K
15:52 83.25 83.34 83.25 83.34 5.6K
15:53 83.37 83.42 83.31 83.31 11.0K
15:54 83.27 83.30 83.23 83.27 4.9K
15:55 83.33 83.37 83.27 83.31 14.3K
15:56 83.31 83.31 83.22 83.25 10.7K
15:57 83.27 83.31 83.25 83.31 14.5K
15:58 83.29 83.32 83.26 83.29 31.9K
15:59 83.22 83.28 83.22 83.25 266.0K
16:00 83.23 83.28 81.83 83.25 266.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible