Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
84.49
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 78.89 78.90 78.89 78.90 13.3K
09:32 78.75 79.00 78.75 79.00 2.3K
09:33 79.00 79.00 79.00 79.00 0.9K
09:34 79.03 79.03 78.89 78.89 1.4K
09:35 78.97 78.97 78.65 78.65 2.3K
09:36 78.79 78.90 78.79 78.90 1.5K
09:37 78.76 78.76 78.76 78.76 0.4K
09:38 78.86 78.86 78.86 78.86 0.4K
09:39 78.87 78.89 78.87 78.89 0.5K
09:40 78.92 79.05 78.92 79.05 4.0K
09:41 79.11 79.11 78.96 78.96 2.1K
09:42 78.81 78.81 78.81 78.81 1.2K
09:43 78.65 78.65 78.65 78.65 0.6K
09:45 78.79 78.79 78.79 78.79 0.2K
09:46 78.76 78.76 78.76 78.76 1.5K
09:47 78.77 78.77 78.77 78.77 1.1K
09:48 78.92 78.92 78.92 78.92 3.1K
09:49 78.81 78.81 78.81 78.81 2.3K
09:50 78.75 78.87 78.75 78.87 4.2K
09:51 78.92 78.92 78.92 78.92 0.6K
09:52 79.06 79.06 78.99 78.99 2.5K
09:53 79.02 79.02 79.02 79.02 0.6K
09:54 78.91 79.03 78.91 79.00 1.7K
09:55 79.00 79.00 78.83 78.83 8.1K
09:56 78.90 78.90 78.90 78.90 0.6K
09:57 78.75 78.85 78.71 78.85 4.8K
09:58 78.89 78.89 78.81 78.81 3.0K
09:59 78.75 78.75 78.72 78.72 2.5K
10:00 78.59 78.59 78.51 78.51 1.7K
10:01 78.47 78.59 78.47 78.57 6.2K
10:02 78.65 78.95 78.65 78.84 9.9K
10:04 78.95 79.06 78.95 79.06 2.6K
10:05 79.15 79.15 79.15 79.15 1.5K
10:06 79.23 79.23 79.23 79.23 1.2K
10:07 79.30 79.35 79.26 79.26 10.6K
10:08 79.27 79.34 79.18 79.30 1.3K
10:09 79.42 79.53 79.36 79.36 3.6K
10:10 79.43 79.43 79.43 79.43 1.5K
10:12 79.43 79.43 79.43 79.43 1.4K
10:14 79.43 79.52 79.33 79.44 6.7K
10:15 79.51 79.51 79.51 79.51 2.7K
10:16 79.43 79.43 79.42 79.42 1.9K
10:19 79.53 79.53 79.53 79.53 1.1K
10:20 79.63 79.63 79.60 79.62 2.8K
10:21 79.48 79.53 79.48 79.53 3.7K
10:23 79.58 79.60 79.58 79.60 2.6K
10:25 79.64 79.64 79.64 79.64 0.9K
10:26 79.47 79.70 79.47 79.50 1.7K
10:27 79.50 79.66 79.50 79.66 0.3K
10:28 79.54 79.54 79.46 79.48 7.5K
10:30 79.53 79.53 79.32 79.32 4.0K
10:31 79.33 79.37 79.33 79.37 0.3K
10:32 79.36 79.36 79.36 79.36 1.6K
10:33 79.36 79.36 79.36 79.36 0.2K
10:34 79.43 79.43 79.35 79.35 0.9K
10:35 79.34 79.34 79.30 79.30 0.8K
10:36 79.25 79.28 79.25 79.27 1.9K
10:37 79.24 79.24 79.09 79.09 5.3K
10:38 79.01 79.05 79.01 79.05 2.0K
10:39 78.98 79.02 78.98 79.02 3.3K
10:40 78.82 78.82 78.78 78.78 1.6K
10:41 78.86 78.86 78.75 78.75 0.7K
10:42 78.80 78.80 78.80 78.80 2.3K
10:43 78.70 78.75 78.63 78.63 1.6K
10:44 78.51 78.52 78.51 78.52 2.0K
10:45 78.56 78.57 78.56 78.57 1.8K
10:46 78.54 78.62 78.47 78.47 2.9K
10:47 78.62 78.62 78.62 78.62 0.3K
10:48 78.41 78.41 78.34 78.35 5.0K
10:49 78.44 78.44 78.44 78.44 2.9K
10:51 78.46 78.46 78.46 78.46 2.8K
10:52 78.38 78.39 78.38 78.39 2.9K
10:53 78.28 78.33 78.28 78.33 2.6K
10:54 78.39 78.39 78.33 78.33 1.8K
10:55 78.32 78.32 78.32 78.32 0.8K
10:56 78.36 78.40 78.22 78.22 5.2K
10:58 78.21 78.28 78.21 78.27 7.0K
10:59 78.19 78.19 78.13 78.15 3.3K
11:00 78.07 78.07 77.96 77.96 2.9K
11:01 77.97 78.02 77.97 78.01 5.0K
11:02 77.98 78.11 77.98 78.11 3.8K
11:03 78.10 78.24 78.07 78.24 2.3K
11:04 78.11 78.19 78.11 78.19 5.0K
11:06 78.25 78.33 78.25 78.30 4.5K
11:07 78.27 78.27 78.14 78.14 2.2K
11:08 78.19 78.19 78.19 78.19 1.0K
11:09 78.21 78.21 78.21 78.21 1.0K
11:10 78.21 78.31 78.10 78.28 1.2K
11:11 78.30 78.34 78.30 78.34 1.2K
11:12 78.43 78.43 78.33 78.42 3.7K
11:13 78.45 78.51 78.45 78.46 4.1K
11:14 78.42 78.55 78.42 78.55 0.7K
11:15 78.45 78.54 78.45 78.47 2.1K
11:16 78.47 78.54 78.47 78.54 1.8K
11:17 78.46 78.52 78.46 78.52 1.7K
11:18 78.44 78.44 78.31 78.31 6.1K
11:19 78.36 78.36 78.36 78.36 0.8K
11:20 78.41 78.47 78.41 78.47 2.2K
11:22 78.50 78.50 78.49 78.49 1.1K
11:23 78.49 78.49 78.48 78.48 0.7K
11:25 78.55 78.55 78.55 78.55 0.5K
11:26 78.45 78.45 78.45 78.45 0.6K
11:27 78.41 78.46 78.39 78.40 1.3K
11:28 78.37 78.37 78.33 78.33 4.0K
11:29 78.34 78.36 78.34 78.36 0.5K
11:30 78.32 78.32 78.32 78.32 1.1K
11:31 78.34 78.34 78.34 78.33 0.7K
11:32 78.17 78.17 78.16 78.16 2.4K
11:33 78.38 78.38 78.27 78.27 2.5K
11:34 78.28 78.28 78.27 78.27 0.3K
11:35 78.33 78.33 78.33 78.33 1.1K
11:36 78.20 78.20 78.19 78.19 1.4K
11:38 78.12 78.12 78.12 78.12 2.6K
11:39 78.20 78.20 78.17 78.17 2.4K
11:40 78.17 78.17 78.17 78.17 0.4K
11:41 78.17 78.17 78.11 78.11 1.2K
11:42 78.16 78.16 78.16 78.16 0.4K
11:43 78.16 78.16 78.16 78.16 0.7K
11:44 78.25 78.28 78.25 78.28 2.0K
11:47 78.27 78.30 78.27 78.30 1.1K
11:48 78.32 78.32 78.32 78.32 0.7K
11:49 78.32 78.32 78.24 78.24 1.3K
11:50 78.17 78.17 78.17 78.17 1.3K
11:51 78.21 78.21 78.21 78.21 1.4K
11:52 78.21 78.21 78.21 78.21 1.1K
11:55 78.20 78.20 78.20 78.19 0.6K
11:56 78.19 78.19 78.19 78.19 0.4K
11:57 78.19 78.19 78.12 78.12 1.9K
11:58 78.19 78.19 78.19 78.19 1.0K
11:59 78.15 78.16 78.15 78.15 1.4K
12:00 78.18 78.19 78.18 78.19 0.9K
12:01 78.20 78.20 78.20 78.19 0.9K
12:03 78.20 78.26 78.20 78.26 2.5K
12:04 78.28 78.30 78.28 78.30 2.8K
12:05 78.24 78.26 78.24 78.24 3.9K
12:06 78.23 78.23 78.23 78.22 0.1K
12:07 78.23 78.23 78.21 78.21 3.3K
12:08 78.20 78.20 78.20 78.20 0.4K
12:09 78.15 78.18 78.14 78.14 1.6K
12:11 78.18 78.18 78.18 78.18 0.4K
12:12 78.15 78.15 78.09 78.10 4.0K
12:14 78.08 78.08 78.08 78.08 2.9K
12:15 78.10 78.20 78.10 78.20 1.9K
12:16 78.15 78.15 78.15 78.15 0.6K
12:17 78.15 78.15 78.15 78.15 0.8K
12:18 78.11 78.11 78.05 78.05 2.8K
12:20 78.06 78.06 78.06 78.06 0.2K
12:21 78.06 78.10 78.03 78.06 4.2K
12:22 78.14 78.14 78.09 78.09 1.6K
12:23 78.27 78.27 78.27 78.27 1.1K
12:24 78.23 78.23 78.23 78.23 1.1K
12:25 78.23 78.23 78.23 78.23 1.2K
12:26 78.23 78.23 78.23 78.23 1.0K
12:27 78.20 78.21 78.18 78.18 3.5K
12:28 78.20 78.20 78.18 78.18 1.2K
12:29 78.17 78.17 78.08 78.08 10.0K
12:30 78.13 78.13 78.13 78.13 1.4K
12:31 78.18 78.18 78.18 78.18 1.8K
12:32 78.17 78.20 78.17 78.19 2.4K
12:33 78.19 78.19 78.19 78.19 0.6K
12:34 78.19 78.19 78.19 78.19 4.9K
12:35 78.19 78.19 78.19 78.19 1.8K
12:37 78.16 78.16 78.16 78.16 0.7K
12:39 78.18 78.18 78.17 78.17 1.2K
12:40 78.17 78.17 78.11 78.11 10.8K
12:41 78.10 78.10 78.10 78.10 0.8K
12:42 78.09 78.10 78.09 78.10 0.6K
12:43 78.01 78.01 77.98 77.98 5.6K
12:44 78.04 78.04 77.97 77.97 7.2K
12:45 78.01 78.01 77.95 77.94 6.8K
12:46 77.97 77.99 77.97 77.99 2.2K
12:47 77.98 77.98 77.98 77.98 0.4K
12:48 77.98 77.98 77.98 77.98 4.0K
12:49 77.98 77.98 77.64 77.64 116.8K
12:50 77.55 77.55 77.36 77.41 2.7K
12:51 77.42 77.52 77.42 77.52 25.5K
12:52 77.61 77.61 77.61 77.61 3.4K
12:57 77.69 77.69 77.69 77.69 0.7K
12:58 77.71 77.79 77.71 77.74 2.8K
12:59 77.64 77.64 77.64 77.64 3.0K
13:02 77.51 77.51 77.51 77.51 0.6K
13:03 77.42 77.42 77.42 77.42 1.2K
13:05 77.50 77.50 77.50 77.50 1.8K
13:06 77.50 77.50 77.50 77.50 0.4K
13:07 77.50 77.50 77.50 77.50 2.0K
13:08 77.49 77.49 77.49 77.49 0.3K
13:09 77.49 77.49 77.49 77.49 0.9K
13:10 77.49 77.49 77.49 77.49 1.5K
13:12 77.49 77.55 77.49 77.55 2.4K
13:14 77.64 77.64 77.64 77.64 1.4K
13:15 77.59 77.59 77.59 77.59 1.3K
13:16 77.59 77.59 77.59 77.59 1.0K
13:18 77.60 77.66 77.54 77.64 2.1K
13:19 77.59 77.73 77.59 77.70 3.2K
13:21 77.75 77.75 77.75 77.75 1.0K
13:22 77.75 77.75 77.75 77.75 0.9K
13:23 77.75 77.75 77.75 77.75 0.2K
13:24 77.75 77.75 77.75 77.75 0.8K
13:25 77.75 77.82 77.71 77.71 8.1K
13:26 77.68 77.72 77.68 77.72 1.0K
13:27 77.77 77.82 77.77 77.82 1.2K
13:28 77.85 77.85 77.77 77.77 0.5K
13:29 77.77 77.77 77.77 77.77 1.2K
13:31 77.90 77.90 77.90 77.90 1.0K
13:33 77.91 77.91 77.91 77.91 0.7K
13:34 77.81 77.81 77.81 77.81 0.5K
13:35 77.81 77.81 77.81 77.81 1.2K
13:37 77.90 77.90 77.90 77.90 1.5K
13:38 77.92 77.92 77.92 77.92 0.3K
13:39 77.87 77.87 77.77 77.80 2.5K
13:40 77.81 77.81 77.81 77.81 1.0K
13:41 77.86 77.86 77.86 77.86 0.7K
13:42 77.83 77.83 77.83 77.83 1.7K
13:43 77.89 77.89 77.89 77.89 0.1K
13:44 77.84 77.84 77.84 77.83 0.7K
13:45 77.85 77.92 77.85 77.92 2.6K
13:46 77.83 77.92 77.83 77.92 1.4K
13:48 77.92 77.92 77.90 77.90 1.7K
13:49 77.89 77.89 77.89 77.89 0.4K
13:50 77.84 77.89 77.84 77.85 2.6K
13:51 77.85 77.85 77.72 77.72 4.8K
13:52 77.74 77.74 77.73 77.72 4.3K
13:55 77.69 77.69 77.69 77.69 1.0K
13:56 77.72 77.72 77.72 77.72 0.5K
13:57 77.78 77.82 77.78 77.82 1.2K
13:59 77.84 77.85 77.84 77.85 1.3K
14:01 77.85 77.85 77.85 77.85 0.3K
14:02 77.85 77.88 77.85 77.88 2.1K
14:03 77.88 77.88 77.76 77.76 4.2K
14:05 77.65 77.65 77.65 77.65 1.9K
14:06 77.62 77.62 77.62 77.62 8.0K
14:07 77.72 77.72 77.72 77.72 2.3K
14:08 77.68 77.68 77.66 77.66 0.5K
14:09 77.68 77.68 77.68 77.68 1.1K
14:10 77.65 77.65 77.65 77.65 2.5K
14:12 77.76 77.76 77.73 77.73 5.8K
14:13 77.66 77.66 77.66 77.66 4.8K
14:14 77.66 77.66 77.66 77.66 1.3K
14:15 77.66 77.66 77.66 77.66 1.6K
14:16 77.66 77.66 77.66 77.66 1.2K
14:19 77.65 77.74 77.65 77.74 6.7K
14:21 77.73 77.73 77.68 77.68 6.0K
14:22 77.68 77.68 77.68 77.68 1.5K
14:23 77.65 77.65 77.65 77.65 2.3K
14:24 77.66 77.66 77.66 77.66 0.8K
14:25 77.67 77.71 77.66 77.71 6.6K
14:26 77.66 77.68 77.66 77.68 0.9K
14:27 77.64 77.64 77.62 77.62 1.7K
14:28 77.64 77.67 77.64 77.67 0.4K
14:29 77.69 77.69 77.69 77.69 0.1K
14:30 77.68 77.68 77.65 77.65 2.3K
14:31 77.63 77.68 77.63 77.68 1.8K
14:32 77.70 77.71 77.70 77.71 1.4K
14:33 77.73 77.73 77.71 77.71 3.1K
14:35 77.71 77.74 77.70 77.70 5.6K
14:36 77.73 77.73 77.67 77.67 2.6K
14:37 77.67 77.69 77.67 77.69 2.4K
14:38 77.69 77.69 77.68 77.68 1.0K
14:39 77.67 77.67 77.64 77.64 0.5K
14:40 77.67 77.67 77.67 77.67 3.6K
14:41 77.70 77.72 77.70 77.69 3.4K
14:42 77.70 77.70 77.70 77.70 0.7K
14:43 77.69 77.69 77.66 77.67 3.8K
14:44 77.77 77.77 77.77 77.77 1.5K
14:45 77.78 77.78 77.78 77.78 0.2K
14:46 77.78 77.80 77.78 77.80 0.6K
14:47 77.83 77.85 77.82 77.85 3.6K
14:48 77.83 77.83 77.77 77.77 2.9K
14:49 77.80 77.83 77.80 77.83 2.4K
14:50 77.85 77.90 77.85 77.90 1.8K
14:51 77.87 77.87 77.87 77.87 1.0K
14:52 77.87 77.87 77.87 77.87 1.3K
14:53 77.98 78.02 77.98 78.02 5.1K
14:54 78.03 78.07 78.03 78.07 6.1K
14:55 78.05 78.06 78.05 78.06 3.5K
14:57 78.06 78.09 78.06 78.09 2.5K
14:58 78.11 78.14 78.11 78.14 1.9K
14:59 78.17 78.17 78.14 78.16 2.4K
15:00 78.09 78.09 78.07 78.07 2.1K
15:01 77.99 78.08 77.99 78.08 7.3K
15:02 78.10 78.10 78.10 78.10 0.7K
15:03 78.04 78.04 78.04 78.04 7.6K
15:04 77.97 77.97 77.97 77.97 0.8K
15:05 77.97 77.97 77.96 77.96 0.7K
15:06 77.96 77.96 77.96 77.96 1.6K
15:07 78.01 78.01 77.97 77.97 5.8K
15:09 77.90 77.90 77.90 77.90 2.5K
15:11 77.92 77.92 77.92 77.92 0.5K
15:12 77.84 77.86 77.81 77.81 5.2K
15:13 77.81 77.81 77.79 77.79 2.0K
15:14 77.72 77.76 77.72 77.76 1.1K
15:15 77.75 77.78 77.75 77.78 3.8K
15:18 77.78 77.79 77.74 77.74 2.2K
15:19 77.72 77.73 77.55 77.64 7.5K
15:20 77.62 77.63 77.62 77.63 1.6K
15:21 77.60 77.62 77.56 77.56 3.7K
15:22 77.60 77.62 77.60 77.62 2.1K
15:23 77.64 77.64 77.64 77.64 2.1K
15:24 77.67 77.67 77.67 77.67 0.6K
15:25 77.64 77.64 77.64 77.64 1.1K
15:26 77.62 77.64 77.62 77.64 1.0K
15:27 77.64 77.64 77.64 77.64 1.1K
15:28 77.64 77.64 77.64 77.64 1.4K
15:29 77.62 77.62 77.59 77.59 3.9K
15:30 77.62 77.62 77.60 77.62 1.2K
15:31 77.62 77.64 77.58 77.58 3.2K
15:32 77.58 77.66 77.58 77.64 4.3K
15:33 77.63 77.63 77.63 77.63 2.8K
15:34 77.63 77.63 77.63 77.63 1.4K
15:35 77.63 77.64 77.63 77.64 4.1K
15:36 77.66 77.68 77.66 77.68 4.5K
15:37 77.68 77.68 77.62 77.62 4.3K
15:38 77.58 77.58 77.58 77.58 1.8K
15:39 77.61 77.61 77.55 77.55 4.5K
15:40 77.55 77.58 77.55 77.58 3.7K
15:41 77.59 77.65 77.59 77.64 4.7K
15:42 77.68 77.70 77.68 77.70 1.0K
15:43 77.67 77.72 77.67 77.72 3.7K
15:44 77.72 77.72 77.67 77.67 5.7K
15:45 77.68 77.69 77.68 77.69 1.8K
15:46 77.66 77.67 77.66 77.67 4.1K
15:47 77.70 77.70 77.68 77.69 2.8K
15:48 77.70 77.70 77.61 77.61 12.3K
15:49 77.59 77.65 77.59 77.65 2.8K
15:50 77.67 77.67 77.46 77.46 7.1K
15:51 77.46 77.48 77.40 77.40 7.3K
15:52 77.45 77.47 77.45 77.45 3.6K
15:53 77.45 77.48 77.45 77.47 7.6K
15:54 77.47 77.51 77.47 77.51 6.2K
15:55 77.52 77.63 77.52 77.61 13.2K
15:56 77.58 77.71 77.57 77.71 18.5K
15:57 77.75 77.76 77.71 77.75 18.0K
15:58 77.73 77.73 77.69 77.71 31.8K
15:59 77.72 77.76 77.63 77.63 895.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible