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 87.33 87.38 87.33 87.38 6.4K
09:31 87.36 87.36 87.33 87.33 0.9K
09:32 87.32 87.36 87.32 87.36 1.1K
09:33 87.90 87.90 87.90 87.90 1.8K
09:34 88.20 88.20 88.20 88.20 0.2K
09:35 88.30 88.30 87.99 87.99 1.6K
09:36 88.15 88.15 88.01 88.01 2.0K
09:37 87.83 88.02 87.83 88.02 1.0K
09:38 87.86 87.86 87.86 87.86 0.5K
09:39 87.80 87.80 87.80 87.80 3.4K
09:46 87.65 87.65 87.65 87.65 1.8K
09:47 87.70 87.78 87.70 87.78 1.4K
09:48 87.71 87.71 87.71 87.71 2.4K
09:49 87.86 87.87 87.86 87.87 0.8K
09:50 87.77 87.77 87.65 87.65 1.6K
09:51 87.75 87.75 87.75 87.75 2.4K
09:52 87.72 87.72 87.72 87.72 0.7K
09:54 87.72 87.99 87.72 87.99 3.8K
09:55 87.89 87.91 87.89 87.91 0.9K
09:56 87.91 87.92 87.86 87.86 1.9K
09:57 87.99 88.28 87.99 88.28 3.3K
09:58 88.14 88.20 88.14 88.20 1.2K
10:00 88.11 88.25 88.11 88.25 1.2K
10:01 88.11 88.11 87.99 88.05 2.5K
10:02 88.00 88.00 88.00 88.00 0.7K
10:03 88.05 88.05 87.87 87.87 3.9K
10:04 87.87 87.87 87.66 87.66 1.7K
10:05 87.83 87.83 87.81 87.81 1.7K
10:06 87.81 87.82 87.81 87.82 0.7K
10:07 87.87 87.87 87.87 87.87 0.3K
10:08 88.02 88.07 88.02 88.05 3.0K
10:09 88.14 88.14 88.04 88.04 0.9K
10:10 87.95 88.05 87.95 88.05 1.3K
10:11 87.94 87.94 87.94 87.94 1.8K
10:12 87.94 88.01 87.94 87.97 2.9K
10:13 87.85 87.85 87.84 87.84 0.5K
10:14 87.83 87.95 87.83 87.95 1.9K
10:15 87.95 87.95 87.95 87.95 1.0K
10:16 87.82 87.91 87.75 87.91 3.2K
10:17 87.97 88.02 87.97 88.02 1.7K
10:18 87.90 88.04 87.90 88.04 0.6K
10:19 88.06 88.06 88.05 88.05 2.5K
10:20 88.00 88.00 88.00 88.00 2.4K
10:21 88.08 88.08 88.00 88.00 2.3K
10:24 87.98 87.98 87.98 87.98 1.6K
10:25 87.89 87.98 87.89 87.98 2.4K
10:27 87.98 87.98 87.94 87.97 4.1K
10:28 88.01 88.01 87.98 87.98 0.7K
10:29 87.97 87.97 87.84 87.84 3.4K
10:30 87.78 87.78 87.75 87.75 1.6K
10:31 87.75 87.75 87.72 87.72 0.5K
10:32 87.63 87.69 87.56 87.56 2.8K
10:33 87.55 87.55 87.50 87.54 3.2K
10:34 87.63 87.64 87.61 87.61 3.2K
10:35 87.65 87.65 87.65 87.65 0.5K
10:36 87.69 87.75 87.69 87.75 2.5K
10:37 87.85 87.92 87.85 87.92 1.9K
10:38 87.80 87.80 87.76 87.76 4.1K
10:41 87.71 87.71 87.59 87.59 0.4K
10:42 87.63 87.78 87.63 87.78 2.9K
10:43 87.78 88.00 87.78 87.90 3.8K
10:44 87.99 87.99 87.99 87.99 0.4K
10:45 88.00 88.00 88.00 88.00 2.7K
10:46 87.81 87.98 87.81 87.98 1.0K
10:47 88.00 88.00 88.00 88.00 1.0K
10:48 87.99 87.99 87.97 87.99 2.2K
10:50 87.94 88.03 87.94 88.03 1.0K
10:51 87.99 87.99 87.93 87.93 2.2K
10:52 87.93 87.95 87.93 87.95 1.1K
10:53 88.00 88.00 87.92 87.92 0.3K
10:54 88.00 88.04 88.00 88.04 3.2K
10:55 88.04 88.04 87.98 88.00 1.7K
10:56 88.02 88.07 88.02 88.07 1.3K
10:57 88.07 88.11 88.07 88.11 2.7K
10:58 88.07 88.11 88.07 88.11 2.0K
10:59 88.17 88.21 88.15 88.15 4.0K
11:00 88.12 88.12 88.12 88.12 0.7K
11:01 88.17 88.17 88.17 88.17 0.4K
11:02 88.04 88.12 88.04 88.12 1.3K
11:03 88.21 88.21 88.19 88.19 3.6K
11:04 88.23 88.23 88.23 88.23 0.5K
11:05 88.19 88.19 88.19 88.19 1.2K
11:06 88.10 88.10 88.10 88.10 1.8K
11:07 88.11 88.11 88.11 88.11 2.0K
11:08 88.11 88.11 88.11 88.11 1.4K
11:10 88.14 88.14 88.14 88.14 0.4K
11:11 88.17 88.17 88.00 88.00 1.8K
11:12 88.00 88.00 88.00 88.00 0.6K
11:13 88.19 88.20 88.12 88.13 2.8K
11:15 88.13 88.13 88.06 88.09 3.8K
11:17 88.19 88.19 88.19 88.19 2.0K
11:18 88.11 88.14 88.11 88.14 2.7K
11:19 88.16 88.16 88.14 88.14 0.5K
11:20 88.13 88.15 88.09 88.14 5.1K
11:21 88.14 88.15 88.13 88.13 2.6K
11:22 88.14 88.14 88.11 88.14 0.9K
11:23 88.10 88.12 88.10 88.12 1.1K
11:24 88.10 88.13 88.10 88.13 1.4K
11:25 88.13 88.14 88.13 88.14 0.8K
11:26 88.14 88.14 88.14 88.14 1.9K
11:28 88.07 88.07 88.07 88.07 2.9K
11:29 88.05 88.05 88.05 88.05 1.0K
11:30 88.05 88.06 88.03 88.06 0.8K
11:31 88.03 88.06 88.03 88.06 1.5K
11:32 88.00 88.02 88.00 88.02 2.1K
11:34 88.08 88.11 88.04 88.09 7.5K
11:35 88.02 88.02 88.02 88.02 2.9K
11:38 87.99 87.99 87.99 87.99 1.5K
11:39 88.01 88.01 88.01 88.01 0.9K
11:40 88.04 88.04 88.04 88.04 1.2K
11:41 88.03 88.03 88.03 88.03 0.8K
11:43 88.06 88.06 88.04 88.04 1.4K
11:44 88.00 88.00 88.00 88.00 0.9K
11:45 88.07 88.07 87.88 87.89 3.7K
11:46 87.89 87.98 87.89 87.94 1.2K
11:47 87.99 87.99 87.85 87.85 0.9K
11:48 87.85 87.90 87.85 87.90 0.8K
11:49 87.93 87.93 87.93 87.93 0.5K
11:51 87.87 87.88 87.87 87.88 0.4K
11:52 87.92 87.92 87.88 87.88 0.3K
11:53 87.99 87.99 87.99 87.99 1.0K
11:54 87.96 87.98 87.96 87.98 1.1K
11:55 87.93 87.95 87.93 87.95 1.0K
11:56 87.93 87.99 87.93 87.99 1.5K
11:57 87.89 87.89 87.88 87.88 2.9K
11:59 87.93 87.93 87.93 87.93 0.1K
12:00 87.93 87.93 87.92 87.92 1.5K
12:01 87.93 87.93 87.93 87.93 1.2K
12:02 87.88 87.88 87.88 87.88 0.4K
12:03 87.93 87.93 87.93 87.93 1.4K
12:04 87.92 87.98 87.90 87.90 5.9K
12:05 87.95 87.97 87.91 87.91 1.2K
12:06 87.96 87.99 87.96 87.99 1.8K
12:07 87.99 87.99 87.99 87.99 0.3K
12:08 87.94 87.94 87.94 87.94 1.1K
12:09 87.98 88.00 87.98 88.00 2.5K
12:10 87.97 87.97 87.95 87.95 2.9K
12:11 87.95 87.95 87.88 87.88 3.3K
12:12 87.93 87.93 87.93 87.93 1.5K
12:15 87.91 87.91 87.91 87.91 0.4K
12:16 87.96 87.96 87.93 87.93 1.2K
12:17 88.07 88.07 88.07 88.07 6.2K
12:18 88.07 88.07 88.07 88.07 1.7K
12:19 88.12 88.14 88.08 88.14 2.4K
12:20 88.13 88.13 88.13 88.13 0.6K
12:21 88.17 88.20 88.16 88.20 1.5K
12:22 88.19 88.20 88.14 88.14 1.9K
12:23 88.14 88.15 88.14 88.15 1.8K
12:24 88.11 88.19 88.01 88.01 4.6K
12:26 87.95 87.95 87.95 87.95 0.8K
12:27 87.96 87.96 87.96 87.96 0.3K
12:28 88.01 88.01 87.97 87.97 3.2K
12:30 88.00 88.00 88.00 88.00 2.6K
12:31 88.01 88.01 88.01 88.01 0.3K
12:32 88.04 88.04 87.94 87.94 2.7K
12:33 87.96 87.96 87.96 87.96 1.0K
12:34 88.02 88.02 87.93 87.93 0.9K
12:35 87.98 87.98 87.93 87.93 1.6K
12:36 87.97 87.97 87.97 87.97 0.4K
12:37 87.96 87.96 87.96 87.96 3.0K
12:40 87.99 87.99 87.99 87.99 2.9K
12:44 88.00 88.03 88.00 88.03 1.6K
12:46 87.97 87.97 87.89 87.95 3.2K
12:47 87.87 87.95 87.87 87.95 0.9K
12:48 87.93 87.93 87.84 87.89 1.7K
12:49 87.88 87.93 87.82 87.93 1.6K
12:50 87.92 87.93 87.92 87.93 0.7K
12:51 87.94 87.94 87.93 87.93 1.4K
12:52 88.00 88.00 88.00 88.00 1.3K
12:53 87.96 88.03 87.96 87.97 2.6K
12:54 87.98 87.98 87.98 87.98 0.5K
12:56 87.98 88.00 87.92 87.92 1.8K
12:57 87.97 87.97 87.97 87.97 0.5K
12:58 88.04 88.04 88.04 88.04 1.8K
12:59 88.12 88.12 88.10 88.10 1.9K
13:00 88.03 88.03 88.03 88.03 0.7K
13:02 88.02 88.02 88.01 88.01 2.1K
13:03 88.04 88.04 87.98 87.98 3.2K
13:05 87.98 88.03 87.98 88.00 1.0K
13:06 88.03 88.06 88.03 88.06 1.6K
13:07 88.07 88.07 88.07 88.07 0.3K
13:08 88.07 88.12 88.07 88.12 2.2K
13:09 88.15 88.15 88.15 88.15 0.1K
13:10 88.15 88.15 88.14 88.14 1.6K
13:11 88.20 88.20 88.17 88.17 2.2K
13:13 88.25 88.31 88.25 88.28 2.6K
13:14 88.26 88.26 88.26 88.26 0.9K
13:15 88.26 88.38 88.26 88.38 1.1K
13:16 88.32 88.32 88.30 88.30 1.2K
13:17 88.29 88.29 88.28 88.28 1.6K
13:19 88.27 88.31 88.27 88.31 3.0K
13:21 88.30 88.31 88.30 88.31 0.7K
13:22 88.35 88.36 88.35 88.36 1.7K
13:23 88.40 88.42 88.35 88.35 2.0K
13:24 88.43 88.43 88.43 88.43 0.5K
13:25 88.38 88.38 88.38 88.38 3.3K
13:26 88.41 88.41 88.41 88.41 0.2K
13:27 88.48 88.48 88.48 88.48 1.4K
13:28 88.49 88.49 88.46 88.46 7.1K
13:29 88.50 88.54 88.40 88.41 6.2K
13:30 88.39 88.39 88.39 88.39 0.1K
13:31 88.42 88.49 88.42 88.49 2.5K
13:32 88.49 88.49 88.49 88.49 1.8K
13:35 88.45 88.49 88.45 88.49 1.9K
13:36 88.45 88.45 88.45 88.45 0.9K
13:37 88.42 88.48 88.42 88.44 1.2K
13:38 88.50 88.54 88.50 88.52 1.8K
13:39 88.53 88.54 88.48 88.54 1.4K
13:40 88.53 88.54 88.47 88.47 3.1K
13:41 88.50 88.52 88.49 88.52 2.2K
13:42 88.52 88.52 88.52 88.52 0.9K
13:44 88.52 88.56 88.51 88.56 3.3K
13:45 88.57 88.59 88.57 88.59 0.7K
13:46 88.61 88.63 88.59 88.63 2.3K
13:47 88.59 88.59 88.59 88.59 0.9K
13:48 88.62 88.62 88.62 88.62 1.5K
13:50 88.64 88.66 88.64 88.66 0.5K
13:51 88.63 88.65 88.63 88.63 3.2K
13:52 88.66 88.66 88.66 88.66 1.6K
13:53 88.69 88.79 88.69 88.75 2.1K
13:54 88.75 88.75 88.74 88.74 1.1K
13:55 88.74 88.74 88.74 88.74 2.0K
13:56 88.72 88.75 88.71 88.75 6.3K
13:57 88.70 88.70 88.64 88.64 3.2K
13:58 88.62 88.67 88.62 88.67 2.0K
13:59 88.65 88.65 88.64 88.64 0.3K
14:00 88.63 88.65 88.63 88.65 1.4K
14:01 88.67 88.70 88.67 88.69 2.8K
14:02 88.71 88.79 88.71 88.79 1.9K
14:03 88.79 88.79 88.74 88.74 1.0K
14:04 88.79 88.79 88.79 88.79 0.7K
14:05 88.81 88.85 88.81 88.84 0.8K
14:06 88.76 88.76 88.76 88.76 5.4K
14:07 88.69 88.69 88.64 88.64 2.2K
14:08 88.72 88.72 88.71 88.71 4.7K
14:09 88.70 88.70 88.70 88.70 0.6K
14:10 88.71 88.71 88.71 88.71 3.6K
14:11 88.74 88.74 88.66 88.66 1.9K
14:12 88.66 88.66 88.57 88.60 2.2K
14:13 88.56 88.58 88.56 88.58 1.2K
14:14 88.56 88.58 88.53 88.58 1.8K
14:15 88.58 88.58 88.58 88.58 1.0K
14:16 88.57 88.57 88.57 88.57 1.0K
14:17 88.57 88.57 88.50 88.53 2.4K
14:18 88.50 88.50 88.47 88.47 1.4K
14:19 88.49 88.59 88.49 88.59 3.0K
14:20 88.54 88.59 88.54 88.59 1.1K
14:21 88.58 88.58 88.58 88.58 1.1K
14:22 88.56 88.56 88.54 88.54 2.0K
14:23 88.53 88.53 88.50 88.50 2.3K
14:24 88.52 88.52 88.52 88.52 3.0K
14:25 88.56 88.60 88.56 88.60 3.0K
14:26 88.60 88.63 88.60 88.62 2.4K
14:28 88.57 88.57 88.57 88.57 1.6K
14:29 88.61 88.61 88.61 88.61 1.1K
14:30 88.67 88.67 88.67 88.67 0.7K
14:31 88.66 88.68 88.66 88.68 0.9K
14:32 88.65 88.65 88.61 88.64 1.2K
14:33 88.61 88.67 88.61 88.61 3.2K
14:34 88.57 88.61 88.57 88.61 0.5K
14:35 88.60 88.60 88.58 88.59 3.7K
14:36 88.61 88.61 88.61 88.61 0.3K
14:37 88.60 88.61 88.58 88.58 0.5K
14:38 88.58 88.58 88.56 88.56 0.8K
14:39 88.62 88.62 88.62 88.62 3.0K
14:40 88.62 88.64 88.62 88.64 1.9K
14:41 88.67 88.67 88.66 88.66 2.0K
14:43 88.67 88.67 88.64 88.64 1.9K
14:44 88.65 88.65 88.62 88.65 4.0K
14:45 88.58 88.64 88.55 88.55 10.2K
14:46 88.51 88.58 88.51 88.58 2.4K
14:47 88.58 88.58 88.58 88.58 0.4K
14:48 88.58 88.61 88.58 88.61 1.3K
14:49 88.65 88.65 88.62 88.62 1.9K
14:50 88.63 88.64 88.63 88.64 2.6K
14:51 88.65 88.65 88.60 88.62 0.9K
14:52 88.67 88.70 88.65 88.68 8.2K
14:53 88.67 88.69 88.67 88.69 1.7K
14:54 88.70 88.70 88.67 88.67 5.0K
14:55 88.73 88.73 88.73 88.73 0.7K
14:56 88.82 88.82 88.82 88.82 1.4K
14:57 88.79 88.80 88.79 88.80 0.7K
14:58 88.80 88.82 88.75 88.75 6.2K
14:59 88.76 88.76 88.62 88.62 4.5K
15:00 88.62 88.62 88.62 88.62 0.5K
15:01 88.62 88.62 88.47 88.47 16.7K
15:02 88.48 88.52 88.40 88.40 3.3K
15:03 88.46 88.62 88.46 88.58 7.3K
15:04 88.58 88.58 88.58 88.58 1.0K
15:05 88.59 88.59 88.53 88.53 4.2K
15:06 88.55 88.69 88.55 88.67 9.7K
15:07 88.65 88.65 88.61 88.62 1.8K
15:08 88.63 88.63 88.63 88.63 0.5K
15:09 88.63 88.63 88.56 88.56 2.2K
15:10 88.69 88.69 88.63 88.63 8.2K
15:11 88.63 88.63 88.62 88.62 6.4K
15:12 88.60 88.63 88.60 88.63 1.1K
15:13 88.58 88.63 88.58 88.63 1.4K
15:14 88.63 88.63 88.58 88.63 3.7K
15:15 88.57 88.62 88.57 88.62 3.8K
15:16 88.68 88.68 88.65 88.65 12.3K
15:17 88.65 88.66 88.64 88.64 5.4K
15:18 88.66 88.66 88.62 88.62 3.4K
15:19 88.64 88.64 88.52 88.52 4.6K
15:20 88.54 88.58 88.54 88.55 3.5K
15:21 88.56 88.59 88.56 88.59 6.1K
15:22 88.60 88.60 88.56 88.58 4.5K
15:23 88.54 88.55 88.54 88.55 1.1K
15:24 88.54 88.56 88.49 88.49 4.5K
15:25 88.54 88.65 88.54 88.58 9.2K
15:26 88.54 88.55 88.54 88.55 5.6K
15:27 88.46 88.53 88.46 88.53 2.2K
15:28 88.53 88.57 88.51 88.52 3.3K
15:29 88.52 88.52 88.48 88.52 1.6K
15:30 88.52 88.52 88.47 88.51 3.6K
15:31 88.50 88.50 88.50 88.50 1.0K
15:32 88.54 88.59 88.54 88.56 13.9K
15:33 88.56 88.57 88.56 88.57 1.1K
15:34 88.53 88.57 88.53 88.55 4.3K
15:35 88.56 88.60 88.56 88.58 4.0K
15:36 88.56 88.59 88.56 88.56 3.1K
15:37 88.57 88.72 88.57 88.72 4.3K
15:38 88.72 88.72 88.59 88.62 2.9K
15:39 88.63 88.63 88.63 88.63 1.6K
15:40 88.63 88.67 88.63 88.64 4.9K
15:41 88.62 88.63 88.62 88.63 2.0K
15:42 88.61 88.61 88.61 88.61 0.3K
15:43 88.58 88.67 88.58 88.67 4.7K
15:44 88.63 88.66 88.57 88.57 3.2K
15:45 88.61 88.65 88.58 88.60 7.5K
15:46 88.60 88.73 88.60 88.73 5.4K
15:47 88.76 88.82 88.74 88.78 4.0K
15:48 88.76 88.77 88.72 88.72 5.8K
15:49 88.76 88.76 88.72 88.72 6.3K
15:50 88.73 88.76 88.71 88.75 7.1K
15:51 88.75 88.81 88.74 88.81 5.8K
15:52 88.81 88.87 88.81 88.87 5.4K
15:53 88.88 88.89 88.86 88.86 5.2K
15:54 88.84 88.92 88.84 88.88 7.7K
15:55 88.83 88.88 88.79 88.88 11.3K
15:56 88.85 88.95 88.85 88.93 13.4K
15:57 88.91 88.93 88.86 88.88 12.3K
15:58 88.89 88.99 88.81 88.99 42.7K
15:59 88.99 88.99 88.71 88.71 222.7K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible