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 86.66 86.66 86.66 86.66 19.9K
09:33 86.63 86.91 86.27 86.27 4.2K
09:35 86.24 86.24 86.24 86.24 2.2K
09:40 86.49 86.50 86.47 86.47 2.2K
09:41 86.48 86.48 86.48 86.48 0.6K
09:44 86.45 86.45 86.33 86.33 2.7K
09:46 85.96 85.96 85.85 85.85 0.6K
09:48 85.98 85.98 85.98 85.98 0.6K
09:49 86.11 86.11 86.11 86.11 3.3K
09:50 86.20 86.20 86.20 86.20 0.7K
09:52 86.21 86.21 86.21 86.21 1.2K
09:53 86.24 86.24 86.24 86.24 2.0K
09:56 86.08 86.08 86.08 86.08 1.6K
09:57 86.03 86.03 86.03 86.03 0.9K
09:59 86.03 86.03 85.86 85.94 3.3K
10:00 86.10 86.10 85.94 86.04 6.9K
10:01 85.90 85.90 85.81 85.85 3.2K
10:02 85.85 85.85 85.85 85.85 0.7K
10:03 85.76 85.85 85.76 85.85 2.1K
10:04 85.78 85.78 85.76 85.76 1.9K
10:05 85.72 85.72 85.72 85.72 14.5K
10:06 85.80 85.82 85.80 85.82 3.2K
10:07 85.88 85.88 85.88 85.88 0.9K
10:08 85.79 85.79 85.79 85.79 1.2K
10:09 85.92 85.92 85.84 85.84 2.1K
10:10 85.86 85.86 85.86 85.86 1.5K
10:11 85.77 85.77 85.77 85.77 2.3K
10:14 85.75 85.75 85.50 85.50 3.7K
10:15 85.55 85.62 85.49 85.49 3.5K
10:16 85.41 85.50 85.41 85.50 0.8K
10:17 85.45 85.45 85.38 85.38 1.4K
10:19 85.34 85.34 85.34 85.34 1.5K
10:20 85.35 85.46 85.35 85.46 1.2K
10:21 85.41 85.41 85.41 85.41 0.7K
10:22 85.40 85.50 85.40 85.50 0.9K
10:23 85.48 85.48 85.42 85.42 1.7K
10:24 85.35 85.35 85.18 85.18 2.3K
10:25 85.23 85.23 85.09 85.09 1.6K
10:26 85.15 85.15 84.94 85.00 6.2K
10:27 85.12 85.12 85.08 85.09 1.4K
10:28 85.02 85.02 85.02 85.02 2.7K
10:30 84.98 85.07 84.98 85.07 1.0K
10:31 85.16 85.16 85.02 85.09 1.7K
10:32 85.09 85.09 85.04 85.04 0.9K
10:33 85.05 85.14 85.01 85.09 1.7K
10:34 85.11 85.11 85.11 85.11 0.8K
10:35 85.03 85.30 85.03 85.30 19.3K
10:36 85.35 85.48 85.35 85.48 2.7K
10:37 85.38 85.48 85.37 85.37 4.8K
10:38 85.43 85.43 85.43 85.43 0.8K
10:39 85.43 85.62 85.43 85.62 3.7K
10:40 85.65 85.65 85.49 85.54 3.8K
10:41 85.54 85.54 85.54 85.54 1.4K
10:42 85.67 85.76 85.64 85.76 2.3K
10:43 85.79 85.92 85.79 85.92 1.5K
10:44 85.86 85.87 85.84 85.87 1.9K
10:45 85.91 86.04 85.91 86.04 2.1K
10:46 85.90 85.95 85.86 85.86 5.0K
10:47 85.85 85.85 85.80 85.83 1.7K
10:48 85.73 85.79 85.73 85.75 10.3K
10:49 85.78 85.81 85.76 85.79 4.6K
10:50 85.80 85.81 85.80 85.81 1.4K
10:51 85.89 85.89 85.89 85.89 0.5K
10:52 85.94 86.00 85.94 86.00 1.9K
10:53 86.00 86.18 86.00 86.12 3.4K
10:54 86.12 86.18 86.08 86.18 1.6K
10:55 86.08 86.12 86.03 86.03 2.2K
10:56 86.09 86.11 86.00 86.00 2.4K
10:57 86.09 86.09 86.09 86.09 0.1K
10:58 86.04 86.04 85.99 85.99 1.0K
10:59 85.96 85.96 85.96 85.96 1.4K
11:00 85.71 85.82 85.71 85.82 1.4K
11:01 85.82 85.82 85.82 85.82 0.6K
11:02 85.80 85.80 85.78 85.78 1.2K
11:03 85.52 85.67 85.52 85.67 0.5K
11:04 85.50 85.52 85.50 85.52 1.3K
11:05 85.47 85.47 85.47 85.47 0.4K
11:06 85.63 85.63 85.63 85.63 0.1K
11:07 85.62 85.67 85.57 85.67 1.7K
11:08 85.72 85.76 85.68 85.75 1.7K
11:09 85.65 85.82 85.65 85.78 2.2K
11:10 85.83 85.83 85.83 85.83 0.2K
11:11 85.72 85.83 85.72 85.72 1.1K
11:12 85.78 85.78 85.66 85.72 1.0K
11:13 85.72 85.72 85.69 85.69 1.4K
11:14 85.76 85.76 85.72 85.72 1.1K
11:15 85.72 85.72 85.62 85.62 1.3K
11:16 85.72 85.74 85.72 85.74 0.6K
11:17 85.62 85.80 85.62 85.74 0.7K
11:18 85.82 85.84 85.74 85.84 0.6K
11:19 85.83 85.83 85.66 85.66 1.7K
11:20 85.73 85.74 85.73 85.74 0.7K
11:21 85.68 85.68 85.68 85.68 0.1K
11:22 85.74 85.74 85.74 85.74 0.3K
11:23 85.59 85.59 85.57 85.58 4.0K
11:24 85.58 85.58 85.58 85.58 0.2K
11:25 85.53 85.53 85.53 85.53 0.4K
11:26 85.58 85.58 85.58 85.58 0.5K
11:27 85.58 85.75 85.58 85.75 2.6K
11:28 85.75 85.75 85.66 85.75 0.8K
11:29 85.66 85.74 85.66 85.74 1.0K
11:30 85.75 85.77 85.75 85.77 0.6K
11:31 85.77 85.88 85.77 85.87 2.0K
11:32 85.86 85.92 85.85 85.92 2.3K
11:33 85.93 85.97 85.91 85.91 2.5K
11:34 85.89 85.92 85.77 85.86 4.8K
11:35 85.86 85.86 85.78 85.78 0.7K
11:36 85.82 85.82 85.82 85.82 0.5K
11:37 85.82 85.82 85.68 85.68 3.6K
11:38 85.69 85.69 85.69 85.69 0.4K
11:39 85.64 85.64 85.64 85.64 0.4K
11:41 85.64 85.64 85.64 85.64 0.1K
11:42 85.59 85.59 85.59 85.59 2.1K
11:43 85.50 85.58 85.50 85.58 0.8K
11:44 85.61 85.74 85.61 85.70 3.9K
11:46 85.75 85.91 85.75 85.75 2.9K
11:48 85.92 85.92 85.92 85.92 1.1K
11:49 85.89 85.89 85.89 85.89 0.3K
11:50 85.82 85.82 85.82 85.82 0.4K
11:51 85.93 86.00 85.93 86.00 3.1K
11:52 85.95 85.95 85.95 85.95 0.8K
11:53 86.04 86.21 86.04 86.21 1.2K
11:54 86.19 86.19 86.19 86.19 0.5K
11:55 86.20 86.32 86.20 86.32 4.0K
11:57 86.28 86.28 86.28 86.28 3.8K
11:59 86.25 86.25 86.25 86.25 0.6K
12:00 86.30 86.30 86.22 86.22 0.4K
12:01 86.28 86.28 86.28 86.28 0.2K
12:02 86.30 86.30 86.24 86.24 1.6K
12:03 86.28 86.37 86.28 86.28 12.7K
12:04 86.33 86.33 86.28 86.28 1.5K
12:05 86.28 86.33 86.28 86.33 1.1K
12:06 86.28 86.34 86.27 86.29 21.9K
12:07 86.28 86.29 86.23 86.26 7.1K
12:08 86.28 86.28 86.28 86.28 0.4K
12:09 86.24 86.28 86.19 86.19 3.1K
12:10 86.19 86.23 86.19 86.23 1.6K
12:11 86.21 86.23 86.21 86.23 1.6K
12:12 86.24 86.24 86.24 86.24 1.0K
12:14 86.28 86.28 86.24 86.24 1.8K
12:15 86.27 86.27 86.21 86.21 1.4K
12:16 86.23 86.23 86.16 86.16 2.2K
12:17 86.18 86.18 86.18 86.18 0.1K
12:18 86.18 86.18 86.18 86.18 2.3K
12:19 86.18 86.18 86.18 86.18 0.3K
12:20 86.20 86.20 86.16 86.18 3.6K
12:21 86.03 86.10 86.03 86.10 1.6K
12:22 86.11 86.14 86.11 86.14 2.3K
12:23 86.12 86.18 86.12 86.12 0.6K
12:24 86.15 86.15 86.15 86.15 1.0K
12:25 86.09 86.09 85.95 85.95 1.9K
12:26 85.93 85.93 85.93 85.93 0.7K
12:28 85.98 85.98 85.98 85.98 0.7K
12:29 85.93 85.97 85.93 85.97 0.7K
12:30 85.87 85.87 85.87 85.87 0.7K
12:31 85.87 85.99 85.87 85.89 3.8K
12:32 85.88 85.91 85.88 85.91 1.7K
12:36 85.86 85.86 85.82 85.82 2.0K
12:39 85.89 85.92 85.88 85.88 2.1K
12:40 85.89 86.04 85.89 86.04 3.6K
12:41 86.00 86.00 86.00 86.00 1.3K
12:42 85.98 85.98 85.98 85.98 1.5K
12:44 85.98 85.98 85.97 85.97 0.3K
12:45 85.98 85.98 85.98 85.98 0.9K
12:48 85.91 85.92 85.88 85.91 2.5K
12:49 85.95 85.95 85.95 85.95 1.3K
12:50 85.91 86.05 85.89 86.05 3.0K
12:51 85.99 86.10 85.99 86.03 1.9K
12:52 86.10 86.10 86.10 86.10 0.7K
12:53 86.07 86.07 86.07 86.07 0.4K
12:54 86.10 86.10 86.10 86.10 0.8K
12:56 86.16 86.16 86.16 86.16 0.5K
12:57 86.11 86.11 86.11 86.11 1.3K
12:58 86.08 86.11 86.08 86.08 0.9K
12:59 86.09 86.09 86.09 86.09 0.2K
13:00 86.13 86.15 86.13 86.13 2.2K
13:01 86.06 86.06 86.05 86.05 1.7K
13:03 86.12 86.14 86.12 86.14 2.6K
13:05 86.18 86.18 86.18 86.18 1.1K
13:06 86.18 86.18 86.18 86.18 0.6K
13:07 86.18 86.24 86.18 86.18 2.3K
13:08 86.21 86.25 86.19 86.25 2.8K
13:10 86.27 86.28 86.22 86.22 3.0K
13:11 86.20 86.20 86.20 86.20 1.6K
13:14 86.34 86.40 86.34 86.40 2.7K
13:16 86.47 86.47 86.47 86.47 1.0K
13:17 86.51 86.51 86.51 86.51 0.3K
13:18 86.49 86.50 86.39 86.39 4.0K
13:19 86.38 86.38 86.36 86.36 0.7K
13:20 86.36 86.42 86.36 86.42 2.6K
13:22 86.46 86.46 86.36 86.42 4.2K
13:23 86.40 86.40 86.40 86.40 0.9K
13:24 86.50 86.50 86.50 86.50 2.6K
13:26 86.60 86.60 86.51 86.54 0.9K
13:27 86.58 86.58 86.58 86.58 1.5K
13:29 86.55 86.59 86.55 86.59 1.9K
13:30 86.58 86.58 86.58 86.58 0.5K
13:31 86.62 86.67 86.62 86.64 4.5K
13:35 86.69 86.69 86.61 86.61 2.1K
13:36 86.57 86.57 86.51 86.51 2.4K
13:39 86.50 86.50 86.50 86.50 0.3K
13:40 86.54 86.54 86.54 86.54 2.1K
13:41 86.53 86.53 86.47 86.47 3.0K
13:43 86.44 86.44 86.44 86.44 0.2K
13:44 86.36 86.36 86.36 86.36 2.3K
13:46 86.41 86.41 86.41 86.41 0.5K
13:47 86.33 86.33 86.30 86.30 1.5K
13:48 86.31 86.31 86.31 86.31 0.8K
13:50 86.31 86.31 86.22 86.22 4.0K
13:51 86.13 86.13 86.13 86.13 0.2K
13:52 86.13 86.13 86.13 86.13 0.2K
13:53 86.12 86.12 86.09 86.09 0.3K
13:54 86.15 86.15 86.14 86.14 1.4K
13:56 86.12 86.12 86.12 86.12 0.7K
13:57 86.16 86.16 86.16 86.16 1.8K
13:58 86.20 86.21 86.18 86.21 1.5K
13:59 86.22 86.22 86.22 86.22 1.0K
14:00 86.23 86.23 86.23 86.23 1.7K
14:01 86.28 86.32 86.28 86.31 1.8K
14:02 86.30 86.37 86.30 86.37 3.7K
14:03 86.47 86.59 86.47 86.59 3.1K
14:04 86.54 86.57 86.54 86.57 7.0K
14:05 86.57 86.57 86.57 86.57 0.4K
14:06 86.59 86.59 86.54 86.57 2.5K
14:07 86.53 86.53 86.52 86.52 4.0K
14:08 86.55 86.58 86.55 86.58 2.1K
14:09 86.60 86.60 86.58 86.58 1.2K
14:10 86.58 86.61 86.55 86.55 2.1K
14:11 86.56 86.56 86.56 86.56 1.1K
14:12 86.59 86.59 86.56 86.56 1.3K
14:13 86.57 86.57 86.57 86.57 2.3K
14:15 86.60 86.60 86.60 86.60 1.0K
14:16 86.53 86.61 86.53 86.61 3.9K
14:19 86.61 86.63 86.61 86.63 1.0K
14:20 86.55 86.55 86.54 86.54 2.2K
14:21 86.49 86.54 86.49 86.54 0.9K
14:22 86.58 86.58 86.58 86.58 1.9K
14:24 86.65 86.65 86.63 86.63 2.2K
14:25 86.65 86.65 86.65 86.65 0.7K
14:26 86.66 86.66 86.63 86.63 1.6K
14:27 86.66 86.66 86.66 86.66 1.4K
14:28 86.66 86.66 86.66 86.66 0.5K
14:29 86.69 86.75 86.69 86.75 6.8K
14:30 86.79 86.84 86.79 86.84 4.2K
14:31 86.79 86.83 86.78 86.78 6.1K
14:32 86.78 86.81 86.78 86.81 2.0K
14:34 86.80 86.80 86.80 86.80 1.7K
14:36 86.81 86.81 86.81 86.81 0.8K
14:37 86.81 86.85 86.81 86.84 3.0K
14:38 86.83 86.83 86.82 86.82 1.7K
14:39 86.84 86.84 86.84 86.84 1.2K
14:40 86.84 86.84 86.83 86.83 0.7K
14:41 86.83 86.89 86.83 86.89 2.6K
14:42 86.88 86.89 86.83 86.83 7.0K
14:43 86.86 86.86 86.81 86.81 3.3K
14:45 86.83 86.83 86.80 86.80 2.0K
14:46 86.79 86.79 86.79 86.79 1.2K
14:47 86.79 86.79 86.77 86.77 2.2K
14:48 86.85 86.86 86.85 86.86 1.3K
14:49 86.86 86.87 86.86 86.87 2.4K
14:50 86.90 86.90 86.90 86.90 1.2K
14:51 86.89 86.89 86.89 86.89 0.1K
14:52 86.89 86.90 86.89 86.90 2.3K
14:53 86.86 86.86 86.79 86.79 4.6K
14:54 86.72 86.72 86.72 86.72 0.9K
14:55 86.72 86.72 86.72 86.72 1.3K
14:56 86.67 86.67 86.67 86.67 1.8K
14:57 86.66 86.67 86.66 86.67 2.3K
14:59 86.67 86.69 86.66 86.66 2.0K
15:00 86.68 86.69 86.68 86.69 2.5K
15:01 86.75 86.75 86.73 86.73 2.9K
15:02 86.72 86.72 86.66 86.66 2.6K
15:04 86.68 86.68 86.68 86.68 1.6K
15:05 86.70 86.72 86.70 86.72 1.2K
15:06 86.73 86.73 86.73 86.73 2.7K
15:07 86.79 86.84 86.79 86.84 2.1K
15:08 86.86 86.91 86.86 86.91 2.1K
15:09 86.88 86.90 86.87 86.90 6.1K
15:10 86.91 86.92 86.91 86.92 1.1K
15:11 86.90 86.90 86.84 86.84 4.8K
15:12 86.86 86.91 86.86 86.91 2.5K
15:13 86.83 86.86 86.82 86.85 2.2K
15:14 86.84 86.84 86.84 86.84 0.9K
15:15 86.87 86.89 86.87 86.89 1.5K
15:16 86.94 86.94 86.89 86.89 3.4K
15:17 86.88 86.92 86.88 86.90 3.4K
15:18 86.87 86.87 86.83 86.83 1.4K
15:19 86.79 86.79 86.75 86.78 1.4K
15:20 86.79 86.81 86.79 86.81 3.6K
15:21 86.86 86.86 86.75 86.75 4.5K
15:22 86.77 86.77 86.73 86.73 2.2K
15:23 86.70 86.70 86.70 86.70 0.4K
15:24 86.70 86.70 86.67 86.67 2.4K
15:25 86.63 86.64 86.54 86.56 2.1K
15:26 86.57 86.57 86.57 86.57 1.2K
15:27 86.59 86.60 86.56 86.60 3.1K
15:28 86.60 86.60 86.54 86.54 2.3K
15:29 86.57 86.59 86.57 86.59 1.1K
15:30 86.63 86.64 86.61 86.64 3.2K
15:31 86.63 86.63 86.60 86.60 2.5K
15:32 86.60 86.64 86.60 86.64 0.7K
15:33 86.66 86.72 86.66 86.69 7.1K
15:34 86.66 86.68 86.66 86.68 1.8K
15:35 86.68 86.68 86.66 86.67 1.9K
15:36 86.61 86.61 86.60 86.61 3.9K
15:37 86.60 86.65 86.60 86.62 3.1K
15:38 86.71 86.72 86.65 86.66 8.1K
15:39 86.64 86.65 86.64 86.65 3.0K
15:40 86.65 86.65 86.46 86.50 8.4K
15:41 86.50 86.67 86.50 86.61 5.3K
15:42 86.66 86.70 86.65 86.70 3.8K
15:43 86.73 86.73 86.65 86.65 3.3K
15:44 86.62 86.66 86.62 86.66 2.1K
15:45 86.68 86.68 86.63 86.64 3.8K
15:46 86.67 86.71 86.66 86.71 2.7K
15:47 86.73 86.77 86.71 86.72 6.9K
15:48 86.70 86.80 86.70 86.72 9.8K
15:49 86.71 86.82 86.71 86.82 3.3K
15:50 86.77 86.77 86.70 86.75 8.7K
15:51 86.75 86.77 86.73 86.76 4.5K
15:52 86.78 86.78 86.75 86.78 7.7K
15:53 86.80 86.82 86.78 86.82 9.0K
15:54 86.85 86.85 86.80 86.83 7.6K
15:55 86.81 86.84 86.76 86.80 14.4K
15:56 86.80 86.84 86.80 86.83 11.4K
15:57 86.82 86.85 86.78 86.82 17.9K
15:58 86.92 86.94 86.87 86.89 23.8K
15:59 86.91 86.91 86.74 86.79 193.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible