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 89.50 90.22 89.50 90.17 25.0K
09:31 90.41 90.41 90.07 90.07 1.5K
09:32 89.65 90.07 89.65 90.07 1.5K
09:34 90.13 90.13 89.77 89.82 13.3K
09:35 89.75 89.84 89.75 89.79 1.1K
09:36 89.53 89.61 89.53 89.61 4.2K
09:37 89.94 90.02 89.84 89.84 7.6K
09:38 89.68 89.68 89.68 89.68 0.3K
09:39 89.67 89.67 89.67 89.67 0.3K
09:40 89.67 89.67 89.67 89.67 1.0K
09:41 89.67 89.67 89.64 89.63 1.3K
09:42 89.67 89.72 89.36 89.42 1.9K
09:43 89.39 89.39 89.28 89.31 1.8K
09:44 89.31 89.31 89.31 89.31 0.5K
09:45 89.71 89.71 89.71 89.71 2.8K
09:46 89.55 89.69 89.47 89.47 2.5K
09:48 89.20 89.20 89.20 89.20 0.2K
09:49 89.22 89.22 89.21 89.21 0.8K
09:50 89.21 89.21 88.92 88.92 3.7K
09:51 89.07 89.07 88.92 88.92 0.2K
09:52 89.07 89.39 89.07 89.39 5.1K
09:53 89.55 89.55 89.27 89.27 5.7K
09:54 89.24 89.24 89.24 89.24 0.3K
09:55 89.24 89.24 89.24 89.24 0.2K
09:56 89.15 89.15 89.15 89.15 0.4K
09:57 89.15 89.30 89.15 89.30 1.7K
09:58 89.17 89.17 89.06 89.06 1.6K
09:59 89.14 89.17 89.10 89.14 3.5K
10:00 89.08 89.08 88.92 88.92 3.5K
10:01 88.92 88.93 88.92 88.93 2.2K
10:02 88.85 88.92 88.85 88.88 3.1K
10:03 89.01 89.01 88.82 88.88 6.9K
10:04 88.98 89.04 88.93 88.93 5.7K
10:05 88.93 88.93 88.93 88.93 0.2K
10:06 88.79 88.79 88.79 88.79 0.7K
10:07 88.82 88.82 88.82 88.82 0.6K
10:08 88.57 88.78 88.57 88.78 6.5K
10:09 88.85 89.01 88.77 89.01 13.6K
10:10 88.91 89.04 88.91 88.98 6.1K
10:11 88.93 88.93 88.86 88.91 3.1K
10:12 88.87 88.89 88.80 88.89 1.8K
10:13 88.84 88.89 88.81 88.81 2.4K
10:14 88.76 88.76 88.66 88.66 2.1K
10:15 88.65 88.65 88.65 88.65 0.3K
10:16 88.66 88.85 88.66 88.85 6.6K
10:17 88.78 88.79 88.78 88.79 2.9K
10:18 88.82 88.85 88.80 88.80 2.3K
10:20 88.78 88.89 88.78 88.79 1.9K
10:21 88.79 88.79 88.70 88.73 1.8K
10:22 88.73 88.83 88.73 88.83 3.6K
10:23 88.80 88.89 88.80 88.89 8.7K
10:24 88.92 88.92 88.87 88.87 1.8K
10:25 88.88 88.92 88.87 88.92 2.3K
10:26 88.97 89.13 88.97 89.01 7.4K
10:27 89.04 89.04 88.94 88.94 2.6K
10:28 89.01 89.02 88.95 89.00 1.4K
10:29 88.86 88.86 88.86 88.86 2.5K
10:30 88.87 88.87 88.75 88.75 5.7K
10:31 88.82 88.84 88.82 88.84 7.3K
10:32 88.94 88.94 88.82 88.82 2.2K
10:33 88.91 88.91 88.91 88.91 1.2K
10:34 88.93 88.93 88.71 88.71 2.2K
10:35 88.66 88.66 88.66 88.66 2.6K
10:36 88.67 88.67 88.64 88.64 1.3K
10:37 88.71 88.71 88.69 88.69 1.5K
10:38 88.59 88.59 88.52 88.52 2.5K
10:39 88.57 88.63 88.53 88.62 3.2K
10:40 88.56 88.65 88.56 88.65 1.4K
10:42 88.65 88.73 88.58 88.73 2.8K
10:43 88.76 88.80 88.76 88.80 2.6K
10:44 88.69 88.69 88.69 88.69 0.9K
10:45 88.62 88.62 88.62 88.62 0.2K
10:46 88.63 88.63 88.63 88.63 1.3K
10:47 88.61 88.64 88.61 88.64 0.4K
10:48 88.65 88.76 88.65 88.70 2.9K
10:49 88.68 88.68 88.68 88.68 1.1K
10:50 88.69 88.76 88.67 88.67 1.1K
10:51 88.63 88.63 88.63 88.63 0.6K
10:52 88.67 88.68 88.66 88.66 3.0K
10:54 88.52 88.52 88.41 88.41 1.9K
10:55 88.36 88.40 88.35 88.37 1.4K
10:56 88.38 88.53 88.38 88.53 2.2K
10:57 88.55 88.55 88.41 88.41 3.3K
11:00 88.32 88.40 88.32 88.34 1.2K
11:01 88.36 88.40 88.34 88.40 3.9K
11:02 88.47 88.47 88.46 88.46 2.6K
11:03 88.40 88.40 88.40 88.40 1.1K
11:05 88.38 88.45 88.38 88.45 2.7K
11:06 88.43 88.43 88.43 88.43 0.1K
11:07 88.31 88.34 88.29 88.34 39.7K
11:08 88.26 88.26 88.26 88.26 0.3K
11:09 88.25 88.25 88.21 88.21 2.2K
11:10 88.23 88.23 88.19 88.19 1.3K
11:11 88.14 88.14 88.14 88.14 0.5K
11:12 88.23 88.24 88.23 88.24 0.4K
11:13 88.25 88.25 87.66 87.66 63.0K
11:14 87.78 87.99 87.73 87.99 6.4K
11:15 87.99 87.99 87.99 87.99 0.3K
11:16 88.00 88.00 87.99 87.99 2.2K
11:17 88.09 88.09 88.09 88.09 5.5K
11:19 88.09 88.10 88.09 88.10 1.9K
11:20 88.06 88.06 88.06 88.06 0.7K
11:21 88.06 88.16 88.06 88.16 3.9K
11:22 88.10 88.10 87.91 87.91 2.8K
11:23 87.66 87.66 87.61 87.61 9.0K
11:24 87.63 87.76 87.63 87.68 4.3K
11:25 87.64 87.65 87.63 87.65 0.6K
11:26 87.65 87.66 87.65 87.66 0.9K
11:27 87.69 87.69 87.62 87.62 0.6K
11:28 87.61 87.61 87.30 87.36 4.9K
11:29 87.50 87.50 87.42 87.48 2.8K
11:31 87.45 87.45 87.45 87.45 0.6K
11:32 87.38 87.40 87.38 87.40 0.8K
11:33 87.36 87.45 87.36 87.45 0.7K
11:34 87.41 87.41 87.39 87.41 2.8K
11:35 87.58 87.58 87.52 87.52 0.6K
11:36 87.61 87.61 87.61 87.61 2.4K
11:37 87.67 87.70 87.67 87.70 0.9K
11:38 87.75 87.75 87.66 87.66 1.7K
11:39 87.65 87.77 87.65 87.77 2.2K
11:41 87.77 87.88 87.77 87.88 3.4K
11:42 87.81 87.81 87.81 87.81 0.8K
11:43 87.83 87.83 87.83 87.83 0.3K
11:44 87.81 87.86 87.81 87.81 1.6K
11:45 87.80 87.80 87.80 87.80 1.0K
11:47 87.89 87.91 87.82 87.88 6.4K
11:48 87.89 87.90 87.89 87.90 0.3K
11:49 87.91 87.99 87.91 87.99 1.8K
11:50 87.97 88.00 87.97 87.97 1.1K
11:51 87.95 87.95 87.95 87.95 0.9K
11:52 87.99 88.00 87.99 88.00 1.7K
11:54 87.98 87.98 87.98 87.98 1.0K
11:56 87.93 88.02 87.93 88.02 1.4K
11:57 87.99 87.99 87.99 87.99 0.8K
11:58 88.13 88.19 88.13 88.19 1.9K
12:00 88.21 88.21 88.21 88.21 0.9K
12:01 88.27 88.27 88.27 88.27 0.3K
12:02 88.25 88.25 88.25 88.25 0.1K
12:03 88.26 88.26 88.26 88.26 0.5K
12:04 88.25 88.25 88.25 88.25 0.6K
12:06 88.30 88.43 88.30 88.43 1.9K
12:07 88.42 88.46 88.42 88.42 2.8K
12:08 88.43 88.43 88.43 88.43 2.3K
12:09 88.42 88.42 88.39 88.40 2.1K
12:10 88.42 88.42 88.37 88.37 1.2K
12:11 88.39 88.39 88.32 88.32 1.3K
12:12 88.36 88.36 88.36 88.36 1.9K
12:14 88.36 88.36 88.36 88.36 0.9K
12:15 88.40 88.40 88.40 88.40 0.6K
12:16 88.36 88.39 88.36 88.39 0.7K
12:17 88.36 88.36 88.36 88.36 0.4K
12:18 88.36 88.41 88.36 88.39 1.2K
12:19 88.38 88.38 88.38 88.38 0.4K
12:20 88.38 88.39 88.36 88.39 1.8K
12:21 88.37 88.38 88.36 88.38 1.6K
12:22 88.38 88.40 88.38 88.40 0.5K
12:23 88.24 88.31 88.24 88.31 5.4K
12:24 88.35 88.38 88.35 88.38 0.7K
12:25 88.39 88.45 88.36 88.45 2.0K
12:26 88.47 88.47 88.46 88.46 1.2K
12:27 88.48 88.51 88.47 88.51 0.7K
12:28 88.49 88.53 88.49 88.52 1.1K
12:29 88.52 88.52 88.52 88.52 2.5K
12:30 88.56 88.56 88.56 88.56 0.3K
12:31 88.56 88.60 88.56 88.60 0.4K
12:32 88.56 88.56 88.56 88.56 0.2K
12:33 88.54 88.54 88.54 88.54 0.3K
12:34 88.58 88.58 88.58 88.58 0.7K
12:36 88.58 88.58 88.56 88.58 1.0K
12:37 88.58 88.58 88.53 88.53 1.3K
12:38 88.49 88.52 88.49 88.52 1.1K
12:39 88.52 88.55 88.51 88.55 1.0K
12:40 88.52 88.52 88.52 88.52 0.8K
12:42 88.53 88.53 88.50 88.50 1.2K
12:43 88.53 88.53 88.42 88.42 3.3K
12:44 88.42 88.52 88.42 88.48 3.8K
12:45 88.54 88.54 88.51 88.51 2.6K
12:46 88.51 88.55 88.51 88.55 6.9K
12:47 88.51 88.51 88.51 88.51 1.0K
12:48 88.58 88.58 88.53 88.53 0.8K
12:49 88.53 88.53 88.53 88.53 0.3K
12:50 88.47 88.47 88.39 88.39 2.1K
12:51 88.40 88.40 88.40 88.40 0.4K
12:52 88.40 88.40 88.40 88.40 0.3K
12:53 88.40 88.40 88.40 88.40 0.3K
12:54 88.41 88.50 88.41 88.50 1.2K
12:55 88.47 88.47 88.47 88.47 0.1K
12:56 88.47 88.57 88.47 88.54 1.3K
12:57 88.51 88.51 88.51 88.51 0.8K
12:58 88.50 88.50 88.50 88.50 0.4K
12:59 88.50 88.56 88.50 88.56 2.5K
13:01 88.54 88.54 88.54 88.54 0.2K
13:02 88.55 88.55 88.49 88.53 0.9K
13:03 88.48 88.48 88.48 88.48 1.2K
13:04 88.44 88.44 88.44 88.44 1.2K
13:05 88.45 88.47 88.40 88.40 3.8K
13:06 88.47 88.54 88.47 88.48 1.1K
13:07 88.53 88.53 88.53 88.53 0.4K
13:08 88.57 88.61 88.56 88.58 3.4K
13:09 88.61 88.68 88.61 88.63 2.9K
13:10 88.64 88.64 88.64 88.64 0.3K
13:11 88.65 88.65 88.64 88.65 0.9K
13:12 88.69 88.74 88.69 88.72 1.0K
13:13 88.66 88.69 88.62 88.62 2.1K
13:14 88.62 88.62 88.62 88.62 0.6K
13:15 88.62 88.63 88.62 88.63 3.7K
13:16 88.67 88.68 88.63 88.68 3.9K
13:17 88.69 88.73 88.69 88.70 3.7K
13:18 88.79 88.93 88.79 88.87 6.6K
13:19 88.90 88.90 88.89 88.89 1.0K
13:20 88.84 88.84 88.84 88.84 1.4K
13:21 88.84 88.88 88.84 88.88 2.0K
13:22 88.88 88.88 88.88 88.88 0.7K
13:23 88.88 88.88 88.84 88.84 1.8K
13:24 88.84 88.87 88.84 88.87 0.5K
13:26 88.84 88.84 88.84 88.84 2.4K
13:27 88.80 88.80 88.80 88.80 1.9K
13:28 88.80 88.80 88.79 88.79 0.8K
13:29 88.79 88.83 88.79 88.83 1.3K
13:30 88.86 88.90 88.86 88.88 0.8K
13:31 88.91 88.96 88.91 88.96 1.5K
13:32 88.93 88.93 88.88 88.88 1.8K
13:33 88.96 88.96 88.96 88.96 1.7K
13:34 88.98 88.98 88.91 88.91 1.3K
13:35 88.95 88.95 88.87 88.87 4.1K
13:36 88.89 88.89 88.89 88.89 1.2K
13:37 88.91 88.91 88.85 88.85 0.8K
13:38 88.84 88.84 88.84 88.84 0.5K
13:39 88.84 88.85 88.84 88.85 0.2K
13:40 88.90 88.90 88.88 88.88 0.9K
13:41 88.89 88.89 88.84 88.84 1.3K
13:42 88.80 88.80 88.80 88.80 1.1K
13:43 88.80 88.80 88.80 88.80 1.1K
13:45 88.88 88.88 88.88 88.88 0.6K
13:48 88.81 88.81 88.78 88.81 3.2K
13:49 88.81 88.81 88.81 88.81 1.4K
13:51 88.76 88.76 88.76 88.76 0.2K
13:52 88.71 88.71 88.65 88.65 3.8K
13:53 88.63 88.74 88.63 88.74 3.2K
13:56 88.69 88.69 88.69 88.69 0.4K
13:57 88.61 88.64 88.61 88.64 1.7K
13:58 88.56 88.56 88.56 88.56 0.3K
13:59 88.60 88.71 88.60 88.71 2.2K
14:00 88.71 88.72 88.71 88.72 0.6K
14:01 88.71 88.71 88.68 88.69 2.2K
14:02 88.66 88.66 88.61 88.65 5.4K
14:03 88.62 88.62 88.62 88.62 0.9K
14:06 88.68 88.69 88.68 88.69 0.4K
14:07 88.71 88.71 88.64 88.64 2.0K
14:08 88.62 88.64 88.58 88.58 3.5K
14:10 88.67 88.67 88.67 88.67 1.9K
14:11 88.68 88.68 88.68 88.68 0.3K
14:12 88.68 88.69 88.64 88.64 1.3K
14:14 88.62 88.62 88.60 88.60 1.9K
14:15 88.62 88.62 88.62 88.62 0.5K
14:16 88.59 88.61 88.58 88.61 1.7K
14:17 88.58 88.58 88.56 88.56 2.6K
14:18 88.58 88.58 88.55 88.55 1.9K
14:19 88.54 88.54 88.54 88.54 0.9K
14:20 88.57 88.57 88.56 88.56 0.8K
14:22 88.53 88.55 88.52 88.52 1.5K
14:23 88.50 88.50 88.47 88.47 1.2K
14:24 88.49 88.49 88.45 88.45 2.5K
14:25 88.54 88.54 88.50 88.50 2.0K
14:27 88.53 88.53 88.53 88.53 0.2K
14:28 88.58 88.58 88.57 88.57 1.5K
14:29 88.58 88.60 88.58 88.60 0.7K
14:30 88.62 88.62 88.59 88.59 1.2K
14:31 88.59 88.59 88.59 88.59 0.5K
14:32 88.65 88.72 88.65 88.72 3.4K
14:33 88.68 88.68 88.65 88.65 0.5K
14:34 88.63 88.68 88.63 88.64 1.6K
14:35 88.66 88.66 88.63 88.63 1.9K
14:36 88.62 88.65 88.62 88.65 0.4K
14:37 88.70 88.71 88.70 88.71 7.3K
14:38 88.70 88.76 88.70 88.76 1.1K
14:39 88.70 88.75 88.69 88.75 1.2K
14:41 88.70 88.71 88.70 88.71 0.5K
14:42 88.70 88.71 88.66 88.66 1.0K
14:43 88.70 88.70 88.70 88.70 0.6K
14:44 88.70 88.70 88.70 88.70 1.1K
14:45 88.70 88.70 88.70 88.70 0.7K
14:46 88.65 88.66 88.63 88.63 3.7K
14:47 88.63 88.65 88.59 88.59 3.5K
14:48 88.60 88.60 88.60 88.60 0.7K
14:49 88.60 88.60 88.60 88.59 0.8K
14:50 88.60 88.60 88.60 88.60 0.9K
14:51 88.61 88.65 88.61 88.61 10.5K
14:52 88.57 88.59 88.57 88.59 1.4K
14:53 88.60 88.60 88.60 88.60 1.8K
14:54 88.60 88.70 88.60 88.70 3.6K
14:55 88.71 88.80 88.71 88.80 2.4K
14:56 88.80 88.84 88.80 88.84 1.2K
14:57 88.85 88.85 88.85 88.85 0.8K
14:58 88.92 88.92 88.82 88.86 2.9K
14:59 88.92 88.92 88.87 88.90 0.9K
15:00 88.86 88.87 88.86 88.87 0.9K
15:01 88.87 88.89 88.87 88.89 0.9K
15:02 88.92 88.92 88.89 88.89 1.6K
15:04 88.89 88.89 88.86 88.87 3.1K
15:05 88.82 88.86 88.82 88.86 3.7K
15:06 88.86 88.86 88.83 88.83 1.7K
15:07 88.81 88.81 88.78 88.78 0.7K
15:08 88.78 88.79 88.75 88.75 1.5K
15:09 88.73 88.73 88.69 88.69 2.3K
15:10 88.72 88.79 88.72 88.77 2.0K
15:11 88.77 88.77 88.77 88.77 0.3K
15:12 88.80 88.80 88.80 88.80 0.2K
15:13 88.78 88.80 88.78 88.80 1.5K
15:14 88.82 88.82 88.81 88.81 1.8K
15:15 88.84 88.84 88.84 88.84 3.5K
15:16 88.84 88.87 88.84 88.87 0.4K
15:17 88.87 88.88 88.84 88.85 1.2K
15:18 88.84 88.84 88.83 88.83 1.8K
15:19 88.85 88.99 88.85 88.98 9.1K
15:20 89.06 89.06 88.99 88.99 7.1K
15:21 88.99 89.16 88.99 89.16 6.4K
15:22 89.09 89.14 89.09 89.14 0.7K
15:23 89.10 89.15 89.10 89.11 3.1K
15:24 89.12 89.18 89.12 89.13 6.1K
15:25 89.12 89.17 89.12 89.15 6.7K
15:26 89.09 89.09 89.07 89.07 3.9K
15:27 89.09 89.11 89.09 89.11 1.3K
15:28 89.10 89.10 89.07 89.08 1.6K
15:29 89.10 89.13 89.06 89.11 1.6K
15:30 89.09 89.09 88.99 88.99 6.3K
15:31 88.91 88.92 88.91 88.91 1.5K
15:32 88.88 88.88 88.88 88.87 0.9K
15:33 88.84 88.95 88.84 88.95 3.6K
15:34 88.93 88.93 88.93 88.93 0.8K
15:35 88.97 88.97 88.89 88.89 2.1K
15:36 88.89 88.89 88.89 88.89 2.3K
15:37 88.89 88.89 88.89 88.89 0.4K
15:38 88.90 88.90 88.81 88.83 6.6K
15:39 88.85 88.85 88.80 88.80 2.9K
15:40 88.89 88.92 88.89 88.89 3.0K
15:41 88.89 88.97 88.89 88.96 4.5K
15:42 88.94 88.99 88.94 88.99 2.9K
15:43 88.96 88.99 88.96 88.98 4.5K
15:44 88.99 88.99 88.95 88.95 6.6K
15:45 88.96 88.99 88.96 88.96 2.1K
15:46 88.95 88.97 88.85 88.85 8.7K
15:47 88.89 88.89 88.80 88.80 10.0K
15:48 88.83 88.87 88.83 88.87 1.9K
15:49 88.83 88.89 88.83 88.89 5.1K
15:50 88.97 89.11 88.93 89.11 27.0K
15:51 89.11 89.11 88.92 88.92 8.0K
15:52 88.85 88.88 88.81 88.88 5.6K
15:53 88.94 89.02 88.91 88.98 8.3K
15:54 89.03 89.15 89.00 89.13 10.5K
15:55 89.14 89.21 88.96 88.96 18.6K
15:56 88.97 89.05 88.97 88.98 23.0K
15:57 89.02 89.12 88.97 89.08 38.2K
15:58 89.09 89.30 89.09 89.24 52.0K
15:59 89.14 89.21 89.10 89.18 1,521.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible