Premium
Elastic NV (ESTC)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.34 | 2.36331569665 | 56.7 | 59.79 | 53.04 | 2307979 | 55.97254788 | CS |
| 4 | -6.73 | -10.3906129381 | 64.77 | 66.8 | 53.04 | 1991593 | 59.12860764 | CS |
| 12 | 9.54 | 19.6701030928 | 48.5 | 68.72 | 42.05 | 2108108 | 55.06987365 | CS |
| 26 | -17.4 | -23.0646871686 | 75.44 | 80.67 | 42.05 | 2091480 | 57.13039097 | CS |
| 52 | -25.44 | -30.4743651174 | 83.48 | 96.065 | 42.05 | 1933009 | 68.82805666 | CS |
| 156 | -6.16 | -9.59501557632 | 64.2 | 136.06 | 42.05 | 1603784 | 84.16500406 | CS |
| 260 | -88.69 | -60.4443535746 | 146.73 | 189.84 | 42.05 | 1464130 | 84.52202675 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783032000 | 58.04 | -0.41 | -0.70 | 58.45 | 59.79 | 57.46 | 1617772 |
| 1782945600 | 58.45 | 1.43 | 2.51 | 58.7 | 59.79 | 58.09 | 1669454 |
| 1782859200 | 57.02 | 0.07 | 0.12 | 56.11 | 57.56 | 55.75 | 1190919 |
| 1782772800 | 56.95 | 0.71 | 1.26 | 57.51 | 58.86 | 56.84 | 1751617 |
| 1782513600 | 56.24 | 2.64 | 4.93 | 53.71 | 56.93 | 53.71 | 3538350 |
| 1782427200 | 53.6 | -5.11 | -8.70 | 56.7 | 56.775 | 53.04 | 3389556 |
| 1782340800 | 58.71 | -0.27 | -0.46 | 58.4 | 59.59 | 57.75 | 1602224 |
| 1782254400 | 58.98 | 0.25 | 0.43 | 59 | 60.23 | 58.56 | 1776608 |
| 1782168000 | 58.73 | -0.24 | -0.41 | 57.98 | 60.47 | 56.6 | 2139390 |
| 1781822400 | 58.97 | 0.41 | 0.70 | 58 | 59.13 | 55.9001 | 3287819 |
| 1781736000 | 58.56 | -1.55 | -2.58 | 59.66 | 60.94 | 58.1 | 1794282 |
| 1781649600 | 60.11 | -2.19 | -3.52 | 62.17 | 62.8 | 59.43 | 1472918 |
| 1781563200 | 62.3 | 1.95 | 3.23 | 61.07 | 63.39 | 60.2 | 2342950 |
| 1781304000 | 60.35 | 0.13 | 0.22 | 60.22 | 60.94 | 58.16 | 1540477 |
| 1781217600 | 60.22 | -0.56 | -0.92 | 59.68 | 60.74 | 58.32 | 1497702 |
| 1781131200 | 60.78 | -0.48 | -0.78 | 59.78 | 61.42 | 59.02 | 1241283 |
| 1781044800 | 61.26 | -0.88 | -1.42 | 61.01 | 62.28 | 58.7901 | 2457964 |
| 1780958400 | 62.14 | 0.35 | 0.57 | 62 | 62.6 | 60.56 | 1543736 |
| 1780699200 | 61.79 | -3.3 | -5.07 | 64.98 | 66.295 | 61.6545 | 1836000 |
| 1780612800 | 65.09 | 0.99 | 1.54 | 64.769999 | 66.8 | 63.28 | 1767027 |
| 1780526400 | 64.099999 | -3.49 | -5.16 | 67 | 67 | 63.25 | 2628697 |
| 1780440000 | 67.59 | -0.47 | -0.69 | 65.06 | 67.8 | 64.03 | 2597333 |
| 1780353600 | 68.06 | 3.36 | 5.19 | 66.56 | 68.72 | 63.13 | 4247874 |
| 1780094400 | 64.7 | 7.09 | 12.31 | 53.91 | 65.254999 | 53.2 | 7472562 |
| 1780008000 | 57.61 | 3.71 | 6.88 | 57.34 | 59.1889 | 56 | 6292415 |
| 1779921600 | 53.9 | -0.51 | -0.94 | 53.29 | 54.75 | 53.12 | 1987201 |
| 1779835200 | 54.41 | -0.4 | -0.73 | 53.97 | 54.91 | 53.13 | 1587270 |
| 1779489600 | 54.81 | 0.97 | 1.80 | 54.57 | 56.09 | 54.26 | 1375100 |
| 1779403200 | 53.84 | -1.44 | -2.60 | 54.51 | 54.84 | 53.5 | 1253612 |
| 1779316800 | 55.28 | 1.56 | 2.90 | 52.65 | 55.3 | 52 | 2112639 |
| 1779230400 | 53.72 | -0.19 | -0.35 | 55.49 | 56.3 | 53.19 | 2425280 |
| 1779144000 | 53.91 | 3.31 | 6.54 | 50.55 | 54.01 | 50.55 | 2192726 |
| 1778884800 | 50.6 | 0.82 | 1.65 | 50.48 | 51.515 | 49.29 | 2408398 |
| 1778798400 | 49.78 | 1.21 | 2.49 | 48.69 | 50.605 | 47.56 | 1504820 |
| 1778712000 | 48.57 | -1.52 | -3.03 | 48.21 | 48.995 | 47.59 | 2262321 |
| 1778625600 | 50.09 | -0.29 | -0.58 | 50.66 | 51.08 | 49.69 | 1858990 |
| 1778539200 | 50.38 | -1.87 | -3.58 | 51.42 | 52.74 | 49.485 | 2142362 |
| 1778280000 | 52.25 | 0.63 | 1.22 | 50.74 | 52.31 | 49.92 | 1270335 |
| 1778193600 | 51.62 | 2.51 | 5.11 | 52.11 | 53.33 | 51.31 | 2452891 |
| 1778107200 | 49.11 | -1.04 | -2.07 | 49.13 | 50 | 48.07 | 1240339 |
| 1778020800 | 50.15 | -0.51 | -1.01 | 51.19 | 52 | 49.73 | 1179546 |
| 1777934400 | 50.66 | 2.05 | 4.22 | 48.71 | 50.99 | 48.71 | 1080777 |
| 1777675200 | 48.61 | 2.18 | 4.70 | 47.95 | 50 | 47.84 | 1534747 |
| 1777588800 | 46.43 | -0.97 | -2.05 | 46.9 | 46.99 | 45.32 | 1760340 |
| 1777502400 | 47.4 | -0.05 | -0.11 | 47 | 47.44 | 46.235 | 1230931 |
| 1777416000 | 47.45 | -0.38 | -0.79 | 48.56 | 50.3524 | 47.26 | 1212772 |
| 1777329600 | 47.83 | 1.43 | 3.08 | 46.4 | 48.98 | 45.94 | 1690064 |
| 1777070400 | 46.4 | 0.65 | 1.42 | 45.68 | 46.585 | 44.61 | 2419316 |
| 1776984000 | 45.75 | -3.48 | -7.07 | 47.91 | 47.98 | 44.31 | 2039775 |
| 1776897600 | 49.23 | 0.84 | 1.74 | 48.65 | 49.38 | 48.24 | 1596100 |
| 1776811200 | 48.39 | -0.57 | -1.16 | 48.81 | 50.28 | 48.09 | 921086 |
| 1776724800 | 48.96 | 1.4 | 2.94 | 47.39 | 49.2099 | 47.39 | 1767577 |
| 1776465600 | 47.56 | -0.1 | -0.21 | 48.75 | 49.105 | 47.14 | 2189625 |
| 1776379200 | 47.66 | 0.15 | 0.32 | 48.92 | 49.23 | 47.25 | 1929632 |
| 1776292800 | 47.51 | 2.12 | 4.67 | 46.59 | 48.2 | 46.28 | 1428366 |
| 1776206400 | 45.39 | -0.2 | -0.44 | 45.86 | 46.59 | 44.83 | 1378756 |
| 1776120000 | 45.59 | 2.29 | 5.29 | 43.67 | 45.78 | 43.3 | 2018546 |
| 1775860800 | 43.3 | -1.7 | -3.78 | 45.01 | 45.09 | 42.05 | 3216400 |
| 1775774400 | 45 | -3.72 | -7.64 | 48.5 | 48.5 | 44.405 | 2522443 |
| 1775688000 | 48.72 | -1.1 | -2.21 | 51.6 | 51.7975 | 48.43 | 1782012 |
| 1775601600 | 49.82 | -0.74 | -1.46 | 50.24 | 50.45 | 48.91 | 1574800 |
| 1775515200 | 50.56 | -0.11 | -0.22 | 50.83 | 51.29 | 49.69 | 1122118 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
