Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
86.62
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 86.83 87.41 86.83 87.32 22.4K
09:31 87.32 87.32 87.32 87.32 0.5K
09:32 86.98 87.11 86.98 87.11 14.0K
09:33 87.10 87.11 87.10 87.10 0.6K
09:34 86.81 87.33 86.67 87.33 20.6K
09:35 87.34 87.35 87.17 87.32 3.5K
09:36 87.33 87.33 87.13 87.13 1.0K
09:37 87.33 87.33 87.33 87.33 0.9K
09:38 87.33 87.35 87.18 87.35 1.1K
09:39 87.36 87.36 86.78 86.78 2.9K
09:40 86.68 86.68 86.68 86.68 1.1K
09:41 86.75 86.75 86.75 86.75 0.3K
09:42 86.79 86.79 86.75 86.75 0.5K
09:43 86.75 86.75 86.75 86.75 0.3K
09:44 86.76 86.76 86.58 86.58 1.1K
09:45 86.53 86.53 86.49 86.49 0.6K
09:46 86.55 86.55 86.55 86.55 0.8K
09:48 86.59 86.59 86.59 86.59 1.2K
09:49 86.68 86.68 86.68 86.68 0.5K
09:50 86.70 86.70 86.70 86.70 0.3K
09:51 86.87 87.01 86.87 87.01 2.0K
09:52 87.08 87.08 87.06 87.06 1.1K
09:53 87.06 87.06 86.99 87.06 2.3K
09:54 87.07 87.21 87.04 87.21 9.2K
09:55 87.01 87.03 86.96 87.03 2.8K
09:56 87.03 87.23 86.92 87.23 1.0K
09:57 87.03 87.03 87.03 87.03 0.7K
09:59 86.88 86.88 86.88 86.88 0.6K
10:00 87.05 87.05 86.70 86.70 3.8K
10:01 86.76 86.84 86.76 86.84 2.3K
10:02 86.72 86.72 86.72 86.72 1.2K
10:03 87.09 87.18 87.02 87.18 8.6K
10:04 87.18 87.22 87.18 87.22 2.1K
10:05 87.16 87.16 87.14 87.14 1.7K
10:06 87.19 87.44 87.19 87.44 9.8K
10:07 87.44 87.44 87.44 87.44 1.7K
10:08 87.44 87.44 87.44 87.44 1.9K
10:09 87.44 87.44 87.44 87.44 0.2K
10:10 87.46 87.46 87.37 87.42 5.2K
10:11 87.29 87.30 87.27 87.27 3.4K
10:12 87.35 87.35 87.19 87.19 2.7K
10:13 87.19 87.24 87.19 87.22 5.2K
10:14 87.27 87.27 87.17 87.19 1.8K
10:15 87.12 87.12 87.12 87.12 0.2K
10:16 87.30 87.30 87.12 87.21 1.5K
10:17 87.13 87.25 87.13 87.25 0.5K
10:18 87.22 87.22 87.22 87.22 0.5K
10:19 87.26 87.26 87.26 87.26 2.9K
10:20 87.26 87.26 87.26 87.26 0.5K
10:21 87.21 87.21 87.21 87.21 0.7K
10:23 87.37 87.37 87.21 87.21 0.5K
10:24 87.18 87.18 86.88 86.88 14.1K
10:25 86.89 86.89 86.86 86.86 3.1K
10:26 86.91 86.91 86.88 86.89 2.3K
10:27 86.92 86.92 86.92 86.92 1.5K
10:28 86.81 86.81 86.81 86.81 2.3K
10:29 86.75 86.81 86.75 86.81 4.2K
10:31 86.63 86.70 86.63 86.70 3.7K
10:32 86.56 86.56 86.56 86.56 2.8K
10:33 86.68 86.68 86.68 86.68 0.4K
10:34 86.69 86.69 86.69 86.69 1.5K
10:35 86.64 86.64 86.64 86.64 0.9K
10:36 86.69 86.69 86.69 86.69 1.3K
10:37 86.69 86.69 86.69 86.69 2.2K
10:38 86.80 86.80 86.73 86.74 2.8K
10:39 86.71 86.71 86.71 86.71 0.7K
10:41 86.61 86.61 86.61 86.61 0.7K
10:43 86.62 86.62 86.57 86.57 3.1K
10:44 86.63 86.63 86.60 86.60 4.2K
10:45 86.62 86.77 86.62 86.77 8.7K
10:46 86.66 86.66 86.66 86.66 1.4K
10:47 86.77 86.77 86.77 86.77 0.1K
10:48 86.75 86.75 86.68 86.68 0.4K
10:49 86.75 86.76 86.75 86.76 1.6K
10:50 86.72 86.72 86.72 86.72 0.5K
10:51 86.70 86.70 86.70 86.70 0.9K
10:52 86.75 86.75 86.67 86.75 5.0K
10:53 86.74 86.75 86.74 86.75 4.3K
10:56 86.67 86.67 86.67 86.67 2.0K
10:57 86.52 86.52 86.46 86.46 1.4K
10:58 86.52 86.52 86.52 86.52 0.4K
10:59 86.52 86.54 86.51 86.54 0.7K
11:00 86.50 86.50 86.50 86.50 0.4K
11:01 86.55 86.63 86.55 86.63 7.4K
11:02 86.61 86.61 86.53 86.53 4.9K
11:03 86.56 86.56 86.54 86.54 1.1K
11:04 86.47 86.47 86.47 86.47 1.4K
11:05 86.47 86.47 86.47 86.47 0.3K
11:06 86.46 86.54 86.37 86.37 2.7K
11:07 86.35 86.35 86.35 86.35 2.1K
11:09 86.38 86.47 86.38 86.47 3.8K
11:14 86.46 86.46 86.46 86.46 2.4K
11:15 86.41 86.41 86.40 86.40 1.4K
11:16 86.34 86.37 86.34 86.37 2.5K
11:17 86.29 86.38 86.29 86.38 3.8K
11:19 86.38 86.38 86.38 86.38 4.3K
11:21 86.29 86.29 86.25 86.25 1.7K
11:22 86.20 86.20 86.20 86.20 0.6K
11:23 86.28 86.28 86.28 86.28 0.3K
11:24 86.15 86.15 86.15 86.15 1.3K
11:25 86.12 86.12 86.12 86.12 0.6K
11:26 86.24 86.24 86.24 86.24 3.5K
11:27 86.14 86.35 86.14 86.34 3.4K
11:28 86.34 86.36 86.34 86.36 0.5K
11:29 86.34 86.34 86.34 86.34 1.2K
11:30 86.34 86.34 86.27 86.27 3.0K
11:31 86.37 86.42 86.31 86.42 4.7K
11:32 86.42 86.42 86.41 86.41 1.7K
11:33 86.42 86.42 86.42 86.42 1.1K
11:34 86.33 86.33 86.16 86.17 2.7K
11:35 86.14 86.14 86.00 86.00 1.6K
11:36 85.97 86.01 85.97 86.00 3.0K
11:37 86.00 86.08 86.00 86.08 2.6K
11:38 86.22 86.22 86.22 86.22 0.9K
11:40 86.23 86.23 86.20 86.20 1.8K
11:42 86.31 86.31 86.26 86.28 1.4K
11:44 86.31 86.31 86.31 86.31 0.2K
11:45 86.31 86.31 86.31 86.31 0.9K
11:46 86.27 86.30 86.17 86.30 4.1K
11:47 86.36 86.36 86.32 86.32 2.7K
11:48 86.32 86.40 86.32 86.32 1.4K
11:50 86.32 86.34 86.32 86.34 0.7K
11:51 86.34 86.34 86.34 86.34 1.5K
11:54 86.26 86.26 86.26 86.26 0.7K
11:56 86.37 86.37 86.30 86.37 4.9K
11:57 86.37 86.38 86.37 86.38 2.3K
11:58 86.40 86.40 86.40 86.40 0.9K
11:59 86.47 86.51 86.46 86.51 3.2K
12:00 86.51 86.52 86.45 86.52 3.1K
12:01 86.53 86.56 86.53 86.56 4.8K
12:02 86.56 86.56 86.55 86.55 0.4K
12:03 86.53 86.64 86.53 86.58 5.3K
12:04 86.64 86.64 86.61 86.61 1.0K
12:05 86.61 86.61 86.61 86.61 0.2K
12:06 86.60 86.60 86.60 86.60 1.5K
12:08 86.60 86.83 86.60 86.83 4.0K
12:09 86.91 86.91 86.78 86.80 5.1K
12:10 86.83 86.83 86.83 86.83 1.3K
12:11 86.82 86.82 86.70 86.70 2.9K
12:13 86.73 86.73 86.73 86.73 0.7K
12:15 86.72 86.72 86.64 86.64 3.9K
12:16 86.69 86.69 86.68 86.68 0.7K
12:17 86.68 86.68 86.68 86.68 0.2K
12:18 86.86 86.89 86.85 86.85 26.4K
12:19 86.83 86.83 86.72 86.72 4.5K
12:20 86.41 86.41 86.34 86.34 2.0K
12:21 86.34 86.34 86.34 86.34 1.4K
12:22 86.03 86.17 86.03 86.12 4.2K
12:23 86.12 86.40 86.12 86.34 7.4K
12:24 86.25 86.25 86.25 86.25 0.9K
12:25 86.16 86.17 86.16 86.17 1.8K
12:26 86.29 86.38 86.16 86.38 2.4K
12:27 86.40 86.40 86.40 86.40 3.1K
12:28 86.37 86.37 86.37 86.37 0.8K
12:29 86.45 86.45 86.40 86.40 1.1K
12:30 86.48 86.48 86.48 86.48 0.5K
12:31 86.46 86.46 86.46 86.46 0.2K
12:32 86.46 86.46 86.46 86.46 1.8K
12:33 86.46 86.46 86.46 86.46 0.8K
12:34 86.47 86.47 86.47 86.47 0.3K
12:35 86.47 86.47 86.47 86.47 0.6K
12:36 86.36 86.36 86.29 86.32 3.7K
12:37 86.33 86.33 86.33 86.33 4.1K
12:38 86.31 86.31 86.26 86.26 1.1K
12:39 86.26 86.26 86.22 86.22 0.9K
12:40 86.29 86.29 86.26 86.26 0.8K
12:41 86.30 86.30 86.30 86.30 0.4K
12:42 86.30 86.30 86.26 86.26 0.9K
12:43 86.31 86.31 86.24 86.24 2.6K
12:44 86.19 86.28 86.19 86.28 7.8K
12:45 86.32 86.32 86.27 86.27 1.6K
12:46 86.28 86.28 86.24 86.24 3.7K
12:47 86.19 86.24 86.19 86.19 2.5K
12:48 86.19 86.19 86.19 86.19 0.6K
12:49 86.19 86.19 86.19 86.19 0.5K
12:50 86.20 86.20 86.12 86.12 2.5K
12:51 86.13 86.18 86.13 86.18 4.5K
12:52 86.05 86.05 86.05 86.05 2.1K
12:53 86.01 86.03 86.01 86.03 2.5K
12:54 86.00 86.01 85.99 86.00 3.2K
12:55 85.99 86.06 85.99 86.06 8.2K
12:56 86.06 86.06 86.06 86.06 6.3K
12:58 86.04 86.08 86.04 86.08 1.8K
12:59 86.05 86.05 86.00 86.04 4.5K
13:00 86.06 86.06 86.06 86.06 2.9K
13:02 86.13 86.13 86.02 86.02 4.0K
13:03 85.93 85.93 85.93 85.93 1.2K
13:05 85.94 85.94 85.92 85.92 2.3K
13:06 85.92 85.92 85.92 85.92 0.5K
13:08 85.96 86.03 85.96 86.03 4.3K
13:09 86.05 86.06 86.04 86.04 3.8K
13:10 86.06 86.09 86.06 86.09 3.4K
13:11 86.09 86.09 86.08 86.08 1.3K
13:12 86.07 86.07 86.07 86.07 1.1K
13:14 86.02 86.08 86.02 86.08 0.9K
13:15 86.10 86.10 86.02 86.02 1.7K
13:16 86.01 86.01 86.01 86.01 0.4K
13:18 86.05 86.05 86.05 86.05 1.3K
13:19 86.00 86.05 86.00 86.01 3.4K
13:20 86.05 86.05 86.05 86.05 1.1K
13:21 86.05 86.07 86.05 86.07 11.1K
13:24 85.98 85.98 85.91 85.91 3.6K
13:25 85.92 85.92 85.92 85.92 0.6K
13:26 85.94 85.94 85.92 85.92 1.5K
13:27 85.92 85.92 85.92 85.92 1.8K
13:28 85.90 85.90 85.90 85.90 2.0K
13:29 85.92 86.00 85.92 85.97 5.0K
13:30 86.02 86.11 86.00 86.00 7.0K
13:31 86.04 86.04 86.03 86.03 1.5K
13:32 85.94 85.94 85.94 85.94 0.4K
13:33 85.92 85.92 85.83 85.91 3.5K
13:34 85.90 85.91 85.87 85.87 3.2K
13:35 85.83 85.83 85.78 85.78 3.2K
13:36 85.64 85.64 85.64 85.64 1.0K
13:38 85.76 85.76 85.66 85.66 0.5K
13:39 85.74 85.74 85.62 85.72 3.6K
13:40 85.73 85.73 85.73 85.73 0.7K
13:41 85.73 85.74 85.73 85.73 3.3K
13:42 85.74 85.74 85.68 85.69 2.8K
13:43 85.66 85.74 85.62 85.74 8.6K
13:45 85.74 85.74 85.74 85.74 1.1K
13:46 85.83 85.84 85.83 85.84 1.7K
13:47 85.78 85.81 85.76 85.81 5.1K
13:48 85.78 85.84 85.78 85.84 3.2K
13:49 85.86 85.86 85.86 85.86 1.1K
13:50 85.79 85.83 85.79 85.83 0.6K
13:51 85.90 85.90 85.90 85.90 3.1K
13:53 85.86 85.92 85.86 85.92 3.6K
13:54 85.91 85.92 85.87 85.90 3.2K
13:55 85.88 85.90 85.88 85.90 0.5K
13:56 85.87 85.88 85.87 85.88 2.1K
13:57 85.89 85.89 85.85 85.85 1.4K
13:58 85.89 85.89 85.84 85.85 3.6K
13:59 85.90 85.93 85.85 85.85 4.6K
14:00 85.88 85.90 85.88 85.90 1.5K
14:01 85.90 85.90 85.90 85.90 0.4K
14:02 85.90 85.91 85.90 85.91 6.4K
14:03 85.95 85.96 85.92 85.92 1.6K
14:04 86.01 86.01 86.01 86.01 3.3K
14:05 85.96 85.96 85.96 85.96 0.5K
14:06 85.93 85.93 85.93 85.93 1.0K
14:07 85.91 86.01 85.88 86.01 5.6K
14:09 86.01 86.08 85.97 86.08 10.1K
14:10 86.13 86.14 86.02 86.02 2.5K
14:11 86.01 86.01 86.01 86.01 0.5K
14:12 86.02 86.02 85.96 86.00 1.2K
14:13 86.00 86.00 85.96 85.96 3.0K
14:14 86.00 86.00 85.96 85.96 0.5K
14:15 86.00 86.00 85.94 85.94 2.4K
14:16 85.83 85.90 85.78 85.90 5.7K
14:18 85.86 85.86 85.80 85.80 1.8K
14:19 85.86 85.86 85.79 85.79 1.9K
14:20 85.71 85.71 85.64 85.64 1.3K
14:21 85.65 85.65 85.55 85.55 2.7K
14:22 85.59 85.63 85.59 85.63 4.7K
14:23 85.60 85.60 85.51 85.51 1.5K
14:24 85.57 85.64 85.57 85.63 8.4K
14:25 85.72 85.72 85.72 85.72 1.8K
14:27 85.71 85.71 85.69 85.69 2.3K
14:28 85.63 85.63 85.62 85.62 3.4K
14:29 85.63 85.63 85.56 85.59 8.0K
14:31 85.54 85.55 85.54 85.54 3.5K
14:32 85.59 85.59 85.59 85.59 2.2K
14:33 85.57 85.57 85.49 85.49 6.1K
14:34 85.54 85.55 85.48 85.55 1.3K
14:36 85.52 85.55 85.49 85.49 1.9K
14:37 85.51 85.58 85.51 85.53 2.5K
14:38 85.53 85.53 85.53 85.53 2.9K
14:39 85.54 85.66 85.51 85.66 40.8K
14:40 85.67 85.68 85.67 85.68 3.2K
14:41 85.70 85.77 85.68 85.77 18.4K
14:42 85.77 85.85 85.75 85.83 5.9K
14:43 85.83 85.85 85.83 85.85 0.9K
14:44 85.83 85.83 85.75 85.79 3.9K
14:45 85.79 85.80 85.79 85.80 8.3K
14:46 85.79 85.80 85.76 85.79 5.1K
14:47 85.81 85.89 85.81 85.88 15.5K
14:48 85.88 85.92 85.87 85.87 3.1K
14:49 85.86 85.87 85.82 85.82 11.0K
14:50 85.81 85.83 85.80 85.83 2.5K
14:51 85.87 85.91 85.87 85.91 3.8K
14:52 85.90 85.93 85.90 85.93 47.4K
14:53 85.95 85.95 85.91 85.91 3.6K
14:54 85.94 85.96 85.92 85.94 5.3K
14:55 86.00 86.00 85.96 85.96 4.8K
14:56 86.02 86.06 86.01 86.06 7.3K
14:57 86.06 86.11 86.06 86.11 0.9K
14:58 86.12 86.12 86.06 86.06 3.4K
14:59 86.11 86.11 86.06 86.06 4.1K
15:00 86.07 86.07 86.07 86.07 2.0K
15:01 86.13 86.13 86.08 86.08 1.5K
15:02 86.06 86.06 86.00 86.00 5.6K
15:03 86.00 86.04 85.99 85.99 3.2K
15:04 86.01 86.01 86.01 86.01 0.4K
15:05 85.97 86.04 85.97 86.03 5.7K
15:06 86.03 86.04 85.99 85.99 3.7K
15:07 86.02 86.02 85.96 85.98 4.0K
15:08 85.91 85.91 85.90 85.90 1.5K
15:09 85.92 85.94 85.92 85.92 1.4K
15:10 85.89 85.89 85.89 85.89 4.0K
15:12 85.91 85.99 85.91 85.99 3.7K
15:13 86.04 86.04 86.04 86.04 1.0K
15:14 86.06 86.07 86.06 86.06 2.4K
15:15 86.05 86.06 86.05 86.05 1.4K
15:16 85.99 85.99 85.94 85.94 4.1K
15:17 85.97 86.01 85.97 86.01 0.7K
15:18 86.00 86.00 85.93 85.93 4.3K
15:19 85.96 85.96 85.95 85.95 0.2K
15:20 85.96 85.99 85.96 85.99 2.4K
15:21 85.99 86.05 85.99 86.05 2.8K
15:22 86.10 86.19 86.10 86.19 1.3K
15:23 86.18 86.19 86.18 86.19 1.8K
15:24 86.19 86.20 86.16 86.18 2.2K
15:25 86.16 86.16 86.13 86.13 3.7K
15:26 86.14 86.16 86.14 86.16 4.7K
15:27 86.17 86.17 86.16 86.17 1.0K
15:28 86.14 86.17 86.10 86.10 8.0K
15:29 86.12 86.12 86.12 86.12 0.9K
15:30 86.05 86.13 86.05 86.13 8.7K
15:32 86.13 86.13 86.12 86.12 2.6K
15:33 86.07 86.09 86.07 86.09 2.7K
15:34 86.06 86.06 86.06 86.06 1.6K
15:35 86.04 86.04 85.97 85.99 3.0K
15:36 85.94 86.01 85.94 86.01 1.5K
15:37 86.01 86.02 85.95 85.95 3.6K
15:38 86.02 86.05 86.01 86.01 5.3K
15:39 86.03 86.04 86.03 86.04 1.7K
15:40 86.07 86.07 86.06 86.06 2.4K
15:41 86.07 86.09 86.06 86.09 3.7K
15:42 86.06 86.08 86.04 86.08 8.3K
15:43 86.08 86.10 86.06 86.06 2.0K
15:44 86.09 86.23 86.08 86.23 6.9K
15:45 86.26 86.31 86.25 86.25 6.4K
15:46 86.26 86.26 86.22 86.22 2.4K
15:47 86.17 86.21 86.14 86.21 6.3K
15:48 86.22 86.26 86.22 86.26 3.0K
15:49 86.26 86.30 86.20 86.21 8.5K
15:50 86.24 86.24 86.16 86.23 13.5K
15:51 86.25 86.26 86.19 86.26 4.4K
15:52 86.32 86.32 86.29 86.29 5.0K
15:53 86.30 86.33 86.29 86.31 5.1K
15:54 86.31 86.38 86.29 86.36 14.6K
15:55 86.40 86.42 86.30 86.34 14.9K
15:56 86.35 86.39 86.31 86.33 28.9K
15:57 86.33 86.34 86.30 86.32 18.2K
15:58 86.34 86.36 86.25 86.25 35.6K
15:59 86.26 86.31 86.24 86.28 294.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible