Elastic NV (ESTC)

ESTC
🏛️ États-Unis →
87.02
Dernière Mise à Jour: 2025-09-29
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 85.14 85.25 84.80 84.80 23.5K
09:31 85.05 85.05 84.71 84.71 2.4K
09:32 85.06 85.06 84.91 84.91 1.0K
09:34 84.95 85.40 84.85 84.85 1.1K
09:35 84.99 85.12 84.99 85.12 0.8K
09:36 84.89 85.14 84.89 85.14 0.6K
09:37 84.90 85.00 84.87 84.87 3.6K
09:38 84.81 84.81 84.81 84.81 0.3K
09:39 84.81 85.13 84.81 85.13 3.4K
09:40 85.32 85.32 85.32 85.32 0.8K
09:41 85.50 85.50 85.31 85.31 1.5K
09:42 85.64 85.64 85.35 85.35 0.6K
09:43 85.38 85.66 85.38 85.66 2.3K
09:44 85.58 85.67 85.55 85.67 0.9K
09:45 85.32 85.43 85.26 85.26 3.7K
09:46 85.10 85.28 85.10 85.28 1.0K
09:47 85.19 85.26 85.19 85.24 5.6K
09:48 85.29 85.29 85.17 85.17 1.6K
09:49 85.35 85.42 85.34 85.34 1.4K
09:50 85.38 85.38 85.12 85.12 1.6K
09:51 84.99 84.99 84.84 84.84 1.3K
09:52 84.76 84.86 84.67 84.83 2.7K
09:54 84.65 84.65 84.36 84.36 2.0K
09:55 84.26 84.26 84.26 84.26 1.5K
09:56 84.28 84.28 84.28 84.28 0.4K
09:57 84.45 84.45 84.16 84.26 1.9K
09:58 84.35 84.35 84.20 84.20 0.9K
09:59 83.87 84.12 83.87 84.12 38.3K
10:00 83.81 83.90 83.71 83.88 11.7K
10:01 83.86 83.93 83.76 83.82 5.9K
10:02 83.97 84.14 83.97 84.14 5.1K
10:03 83.97 84.26 83.97 84.26 3.7K
10:04 84.29 84.40 84.26 84.38 6.1K
10:05 84.35 84.35 84.18 84.18 0.8K
10:06 84.33 84.33 84.06 84.06 3.8K
10:07 84.25 84.36 84.25 84.36 2.3K
10:08 84.29 84.29 84.26 84.26 1.4K
10:09 84.26 84.26 84.23 84.23 1.5K
10:11 84.19 84.39 84.18 84.39 3.8K
10:12 84.27 84.27 84.26 84.26 1.7K
10:13 84.21 84.21 84.08 84.08 1.8K
10:14 84.09 84.18 84.08 84.08 1.7K
10:15 84.15 84.18 83.97 84.17 9.0K
10:16 84.11 84.11 84.10 84.10 1.5K
10:17 84.11 84.15 84.11 84.15 0.6K
10:18 84.11 84.42 84.11 84.28 2.3K
10:19 84.36 84.36 84.36 84.36 0.6K
10:20 84.37 84.37 84.37 84.37 1.6K
10:21 84.36 84.36 84.32 84.32 1.8K
10:22 84.30 84.30 84.24 84.24 2.0K
10:23 84.13 84.13 84.13 84.13 2.6K
10:25 84.15 84.23 84.15 84.21 4.6K
10:26 84.27 84.27 84.27 84.27 1.7K
10:27 84.25 84.32 84.21 84.21 1.8K
10:28 84.23 84.23 84.08 84.08 10.8K
10:29 83.99 84.03 83.99 84.03 0.9K
10:30 83.99 84.26 83.99 84.26 3.3K
10:31 84.26 84.39 84.26 84.39 1.3K
10:32 84.53 84.65 84.53 84.65 1.6K
10:33 84.61 84.61 84.61 84.61 0.9K
10:34 84.45 84.58 84.45 84.58 12.8K
10:35 84.49 84.49 84.45 84.45 0.5K
10:36 84.44 84.44 84.44 84.44 2.4K
10:37 84.43 84.43 84.40 84.40 1.8K
10:38 84.42 84.42 84.39 84.39 3.5K
10:39 84.49 84.49 84.49 84.49 2.7K
10:41 84.42 84.42 84.42 84.42 1.2K
10:43 84.56 84.56 84.47 84.47 3.0K
10:44 84.54 84.54 84.40 84.40 1.8K
10:45 84.31 84.40 84.31 84.35 2.2K
10:46 84.22 84.26 84.19 84.19 2.0K
10:47 84.15 84.22 84.14 84.22 3.7K
10:48 84.22 84.29 84.22 84.29 3.3K
10:49 84.30 84.35 84.30 84.30 2.0K
10:51 84.20 84.29 84.20 84.29 1.7K
10:52 84.38 84.42 84.36 84.36 1.6K
10:53 84.40 84.40 84.35 84.35 2.7K
10:54 84.25 84.33 84.25 84.33 3.6K
10:55 84.26 84.37 84.26 84.33 2.0K
10:56 84.37 84.44 84.37 84.39 3.3K
10:57 84.39 84.39 84.39 84.39 0.7K
10:58 84.33 84.33 84.33 84.33 0.8K
10:59 84.37 84.37 84.36 84.36 2.3K
11:01 84.29 84.29 84.29 84.29 2.4K
11:02 84.34 84.34 84.34 84.34 0.6K
11:03 84.33 84.33 84.33 84.33 0.6K
11:04 84.36 84.37 84.30 84.30 2.2K
11:05 84.26 84.26 84.18 84.18 2.5K
11:06 84.28 84.28 84.28 84.28 0.2K
11:07 84.19 84.19 84.17 84.17 1.4K
11:08 84.08 84.08 84.07 84.07 1.5K
11:09 84.12 84.12 84.12 84.12 2.5K
11:11 84.14 84.14 84.05 84.05 1.9K
11:12 84.17 84.17 84.06 84.06 2.5K
11:13 84.03 84.03 83.96 83.96 3.5K
11:15 84.03 84.06 84.00 84.00 2.9K
11:16 83.94 83.94 83.94 83.94 0.1K
11:17 83.91 83.96 83.91 83.95 4.8K
11:18 84.02 84.15 84.02 84.15 8.4K
11:19 84.03 84.03 84.03 84.03 1.1K
11:20 84.02 84.02 84.02 84.02 1.0K
11:21 84.05 84.05 84.03 84.03 1.4K
11:22 84.03 84.03 83.96 84.01 11.7K
11:23 84.00 84.13 83.98 84.11 24.0K
11:24 84.06 84.10 83.98 84.05 8.5K
11:25 84.09 84.09 83.94 83.94 4.6K
11:26 83.98 83.99 83.93 83.93 3.8K
11:27 83.92 83.92 83.86 83.86 2.3K
11:28 83.97 83.97 83.97 83.97 1.4K
11:29 83.85 83.85 83.85 83.85 1.2K
11:30 83.95 84.01 83.93 83.97 3.9K
11:31 83.87 83.95 83.70 83.70 6.4K
11:33 83.75 83.78 83.73 83.73 1.9K
11:34 83.75 83.81 83.75 83.81 2.8K
11:35 83.85 83.85 83.85 83.85 1.8K
11:36 83.84 83.84 83.84 83.84 2.3K
11:39 83.89 84.01 83.88 84.01 8.7K
11:40 83.97 83.97 83.90 83.90 7.8K
11:41 83.95 83.95 83.91 83.93 4.5K
11:42 83.96 84.12 83.96 84.12 8.2K
11:43 84.05 84.05 84.05 84.05 1.6K
11:44 84.09 84.09 84.07 84.07 1.6K
11:45 84.02 84.05 84.02 84.05 2.0K
11:46 84.09 84.10 84.01 84.01 1.3K
11:47 84.07 84.07 84.07 84.07 1.0K
11:48 84.10 84.11 84.10 84.11 1.3K
11:49 84.16 84.16 84.15 84.15 3.2K
11:51 84.22 84.24 84.20 84.24 2.4K
11:52 84.20 84.20 84.20 84.20 1.5K
11:53 84.14 84.14 84.10 84.10 5.8K
11:54 84.20 84.26 84.18 84.26 2.8K
11:56 84.27 84.27 84.27 84.27 0.7K
11:57 84.26 84.33 84.26 84.33 1.0K
11:58 84.32 84.33 84.32 84.33 0.8K
11:59 84.30 84.40 84.30 84.40 3.2K
12:00 84.38 84.48 84.38 84.45 3.1K
12:01 84.40 84.40 84.40 84.40 1.3K
12:02 84.38 84.38 84.38 84.38 0.9K
12:03 84.37 84.37 84.37 84.37 0.3K
12:04 84.42 84.42 84.42 84.42 0.1K
12:05 84.41 84.44 84.37 84.44 1.6K
12:06 84.44 84.44 84.39 84.40 1.3K
12:07 84.48 84.49 84.48 84.49 4.3K
12:08 84.57 84.61 84.55 84.61 1.6K
12:09 84.55 84.56 84.47 84.47 2.7K
12:10 84.39 84.39 84.37 84.39 2.5K
12:11 84.39 84.39 84.39 84.39 0.7K
12:12 84.46 84.46 84.46 84.46 0.7K
12:13 84.39 84.39 84.39 84.39 0.7K
12:14 84.32 84.36 84.32 84.36 0.9K
12:15 84.37 84.37 84.37 84.37 0.7K
12:17 84.42 84.42 84.37 84.37 1.3K
12:18 84.42 84.51 84.42 84.51 2.1K
12:19 84.54 84.57 84.54 84.54 1.5K
12:20 84.60 84.63 84.60 84.63 1.9K
12:21 84.61 84.64 84.61 84.61 2.2K
12:22 84.59 84.62 84.59 84.62 1.7K
12:23 84.62 84.62 84.62 84.62 0.5K
12:24 84.62 84.68 84.62 84.68 1.9K
12:25 84.67 84.68 84.64 84.68 4.1K
12:29 84.72 84.73 84.72 84.73 0.9K
12:30 84.76 84.76 84.73 84.73 1.7K
12:31 84.75 84.75 84.74 84.74 1.0K
12:32 84.85 84.93 84.85 84.93 6.1K
12:33 84.92 84.95 84.92 84.95 2.5K
12:34 84.96 85.00 84.96 84.99 2.0K
12:35 84.99 85.00 84.96 85.00 2.6K
12:37 85.01 85.01 85.01 85.01 0.2K
12:38 85.02 85.02 84.96 84.96 1.0K
12:39 84.92 84.96 84.89 84.89 4.3K
12:40 84.85 84.85 84.79 84.79 2.9K
12:41 84.79 84.83 84.78 84.83 1.5K
12:42 84.81 84.82 84.81 84.82 0.7K
12:43 84.75 84.77 84.73 84.73 2.0K
12:44 84.74 84.74 84.72 84.72 1.1K
12:45 84.73 84.76 84.73 84.76 4.1K
12:46 84.90 84.90 84.90 84.90 0.9K
12:48 84.97 84.97 84.97 84.97 1.2K
12:49 84.95 84.98 84.93 84.98 1.3K
12:50 84.99 85.00 84.96 84.97 5.4K
12:51 84.99 84.99 84.96 84.96 1.1K
12:52 84.93 84.99 84.90 84.90 2.8K
12:53 84.97 84.98 84.94 84.98 2.4K
12:54 84.98 84.98 84.88 84.88 3.1K
12:55 84.96 85.02 84.96 85.02 1.3K
12:56 85.02 85.21 85.02 85.19 5.6K
12:57 85.21 85.24 85.18 85.24 3.3K
12:59 85.21 85.25 85.21 85.25 0.4K
13:00 85.22 85.27 85.05 85.08 7.2K
13:02 85.08 85.13 85.08 85.13 2.0K
13:03 85.16 85.16 85.08 85.08 2.3K
13:05 85.09 85.13 85.09 85.13 1.9K
13:06 85.09 85.09 85.09 85.08 0.6K
13:07 85.12 85.12 85.12 85.12 0.2K
13:08 85.12 85.12 85.05 85.05 15.5K
13:09 85.09 85.13 85.09 85.13 3.2K
13:10 85.18 85.18 85.18 85.18 5.3K
13:15 85.22 85.22 85.22 85.22 0.6K
13:16 85.21 85.25 85.21 85.25 2.8K
13:17 85.25 85.29 85.25 85.29 1.0K
13:18 85.27 85.27 85.22 85.22 5.3K
13:19 85.27 85.48 85.27 85.44 12.8K
13:21 85.44 85.44 85.37 85.38 5.0K
13:23 85.26 85.27 85.26 85.27 3.0K
13:24 85.18 85.23 85.18 85.18 2.2K
13:25 85.18 85.18 85.12 85.18 2.5K
13:27 85.17 85.17 85.16 85.16 1.1K
13:28 85.13 85.13 85.13 85.13 1.6K
13:29 85.15 85.15 85.15 85.15 1.2K
13:30 85.16 85.16 85.15 85.15 1.3K
13:31 85.10 85.10 85.10 85.10 1.8K
13:32 85.15 85.15 85.15 85.15 1.5K
13:33 85.17 85.17 85.17 85.17 0.5K
13:34 85.14 85.14 85.07 85.13 4.2K
13:35 85.07 85.28 85.07 85.26 6.0K
13:36 85.30 85.30 85.30 85.30 0.5K
13:37 85.33 85.33 85.25 85.29 4.0K
13:38 85.30 85.34 85.30 85.31 2.4K
13:40 85.43 85.48 85.43 85.46 12.7K
13:41 85.49 85.49 85.48 85.48 3.4K
13:43 85.48 85.48 85.33 85.33 4.5K
13:44 85.38 85.38 85.31 85.31 1.4K
13:45 85.22 85.22 85.20 85.21 1.5K
13:46 85.12 85.12 85.01 85.01 2.0K
13:47 85.21 85.21 85.21 85.21 0.5K
13:48 85.21 85.21 85.13 85.13 1.3K
13:49 85.13 85.13 85.04 85.04 2.0K
13:50 84.98 84.98 84.95 84.95 1.1K
13:51 85.05 85.05 85.05 85.05 2.0K
13:53 85.05 85.07 85.01 85.01 3.9K
13:54 85.01 85.01 85.01 85.01 1.0K
13:55 85.04 85.04 85.04 85.04 3.3K
13:56 85.01 85.01 85.01 85.01 0.2K
13:57 84.97 85.06 84.97 85.06 1.3K
13:58 85.07 85.07 85.07 85.07 3.5K
13:59 85.00 85.03 85.00 85.03 0.8K
14:00 84.97 84.97 84.92 84.92 2.3K
14:01 84.86 84.88 84.86 84.88 1.0K
14:02 84.88 84.88 84.88 84.88 0.7K
14:03 84.80 84.81 84.80 84.81 2.2K
14:05 84.81 84.81 84.70 84.70 4.2K
14:06 84.79 84.79 84.79 84.79 1.0K
14:07 84.74 84.82 84.74 84.81 1.2K
14:08 84.81 84.81 84.74 84.74 2.4K
14:11 84.67 84.67 84.67 84.67 1.2K
14:12 84.71 84.74 84.69 84.69 13.9K
14:13 84.72 84.72 84.72 84.72 2.0K
14:14 84.80 84.82 84.78 84.82 1.6K
14:15 84.78 85.01 84.78 85.01 9.1K
14:16 84.95 84.95 84.87 84.92 4.7K
14:17 84.94 84.94 84.94 84.94 1.3K
14:18 85.00 85.00 85.00 85.00 0.3K
14:19 84.94 84.99 84.94 84.99 0.4K
14:20 84.98 85.00 84.82 85.00 2.8K
14:22 85.01 85.01 84.86 84.86 1.1K
14:23 84.93 84.93 84.93 84.93 1.6K
14:24 84.89 84.89 84.86 84.86 6.6K
14:25 84.78 84.89 84.78 84.89 1.9K
14:26 84.90 84.90 84.85 84.85 0.9K
14:27 84.85 84.99 84.85 84.99 3.4K
14:30 84.95 84.95 84.87 84.87 2.0K
14:31 84.93 84.96 84.93 84.93 3.5K
14:32 84.96 85.01 84.92 84.92 4.4K
14:33 85.03 85.03 85.03 85.03 2.3K
14:35 84.99 84.99 84.94 84.94 2.9K
14:36 84.85 84.90 84.83 84.90 7.7K
14:37 84.91 84.93 84.89 84.89 6.8K
14:38 84.88 84.88 84.78 84.78 3.8K
14:39 84.83 84.83 84.76 84.76 3.0K
14:40 84.62 84.62 84.62 84.62 0.3K
14:41 84.65 84.65 84.65 84.65 0.3K
14:42 84.76 84.87 84.76 84.80 2.8K
14:43 84.80 84.95 84.80 84.95 9.0K
14:44 84.98 85.00 84.98 85.00 2.7K
14:45 85.00 85.01 84.94 85.01 10.7K
14:46 85.03 85.03 84.99 85.02 1.6K
14:47 85.01 85.01 85.01 85.01 0.2K
14:48 84.96 84.96 84.93 84.96 1.8K
14:49 84.99 84.99 84.94 84.94 2.1K
14:50 84.93 84.93 84.90 84.90 3.2K
14:51 84.83 84.83 84.83 84.83 1.0K
14:52 84.86 85.04 84.86 85.04 4.5K
14:53 85.15 85.15 85.15 85.15 1.8K
14:54 85.17 85.17 85.15 85.15 3.1K
14:55 85.17 85.20 85.17 85.18 1.2K
14:56 85.14 85.25 85.14 85.18 5.3K
14:57 85.18 85.18 85.18 85.18 0.3K
14:58 85.17 85.27 85.17 85.21 4.3K
14:59 85.25 85.29 85.25 85.29 4.8K
15:00 85.25 85.26 85.23 85.26 2.9K
15:01 85.24 85.24 85.23 85.23 0.5K
15:02 85.23 85.23 85.23 85.23 1.0K
15:03 85.27 85.38 85.24 85.38 5.6K
15:04 85.41 85.41 85.37 85.37 4.1K
15:05 85.39 85.45 85.39 85.43 2.9K
15:06 85.43 85.45 85.43 85.45 3.3K
15:07 85.45 85.52 85.45 85.48 4.1K
15:08 85.47 85.51 85.47 85.51 3.2K
15:09 85.48 85.56 85.48 85.54 2.9K
15:10 85.53 85.53 85.49 85.49 5.2K
15:11 85.57 85.58 85.55 85.58 1.3K
15:12 85.55 85.56 85.52 85.52 4.5K
15:13 85.55 85.60 85.54 85.60 3.4K
15:14 85.57 85.58 85.54 85.54 5.9K
15:15 85.57 85.61 85.56 85.61 2.0K
15:16 85.57 85.59 85.55 85.55 5.1K
15:17 85.62 85.66 85.62 85.66 1.8K
15:18 85.68 85.68 85.63 85.65 4.4K
15:19 85.68 85.71 85.68 85.71 7.3K
15:20 85.68 85.71 85.68 85.69 6.3K
15:21 85.71 85.73 85.71 85.73 1.1K
15:22 85.72 85.77 85.70 85.75 5.6K
15:23 85.70 85.70 85.70 85.70 3.8K
15:24 85.71 85.75 85.71 85.75 1.2K
15:25 85.75 85.77 85.73 85.73 4.2K
15:26 85.78 85.78 85.73 85.73 1.3K
15:27 85.73 85.79 85.73 85.79 4.5K
15:28 85.81 85.81 85.72 85.72 6.9K
15:29 85.72 85.78 85.70 85.75 3.5K
15:30 85.73 85.78 85.73 85.78 2.2K
15:31 85.75 85.80 85.75 85.80 3.1K
15:32 85.75 85.78 85.75 85.75 5.1K
15:33 85.76 85.82 85.75 85.82 6.5K
15:34 85.79 85.82 85.79 85.79 2.2K
15:35 85.83 85.89 85.83 85.86 15.7K
15:36 85.86 85.86 85.82 85.84 5.4K
15:37 85.83 85.85 85.83 85.85 1.6K
15:38 85.87 85.90 85.84 85.86 7.5K
15:39 85.84 85.90 85.84 85.86 2.8K
15:40 85.88 85.90 85.86 85.89 2.7K
15:41 85.86 85.89 85.80 85.83 8.8K
15:42 85.83 85.88 85.83 85.88 2.8K
15:43 85.88 85.91 85.81 85.90 5.7K
15:44 85.91 85.91 85.90 85.90 3.1K
15:45 85.91 85.92 85.86 85.87 9.3K
15:46 85.87 85.94 85.87 85.94 4.9K
15:47 85.92 85.99 85.92 85.98 6.7K
15:48 85.97 85.97 85.89 85.93 14.9K
15:49 85.93 85.97 85.91 85.97 5.0K
15:50 86.05 86.16 86.05 86.14 18.8K
15:51 86.20 86.24 86.18 86.21 12.2K
15:52 86.16 86.16 85.97 85.97 14.0K
15:53 85.96 86.00 85.89 85.90 7.2K
15:54 85.91 85.94 85.88 85.93 8.5K
15:55 85.93 86.06 85.93 86.06 22.0K
15:56 86.02 86.13 86.02 86.12 27.0K
15:57 86.10 86.17 86.10 86.15 30.4K
15:58 86.13 86.18 86.10 86.10 36.2K
15:59 86.10 86.34 86.10 86.29 315.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible