Premium
Elastic NV (ESTC)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2283 | 3.33243870968 | 96.875 | 101.76 | 95.11 | 1272621 | 98.37386837 | CS |
| 4 | -1.7267 | -1.69566925268 | 101.83 | 104.89 | 95.11 | 1098354 | 100.17216434 | CS |
| 12 | 21.3533 | 27.1153015873 | 78.75 | 118.03 | 78.51 | 1404577 | 100.55001786 | CS |
| 26 | -16.4267 | -14.0965416631 | 116.53 | 118.05 | 69 | 1328102 | 92.91276502 | CS |
| 52 | -15.5567 | -13.4503717794 | 115.66 | 136.06 | 69 | 1323244 | 101.91866791 | CS |
| 156 | 8.0033 | 8.6897937025 | 92.1 | 136.06 | 46.18 | 1342054 | 82.90652077 | CS |
| 260 | 28.1133 | 39.0516738436 | 71.99 | 189.84 | 39.01 | 1250692 | 92.68603698 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 100.39 | 0.42 | 0.42 | 100.98 | 101.59 | 100 | 1126024 |
| 1737070800 | 99.97 | 0.79 | 0.80 | 98.54 | 100.36 | 97.6436 | 1546104 |
| 1736984400 | 99.18 | 1.19 | 1.21 | 100.46 | 101.76 | 98.595 | 1645398 |
| 1736898000 | 97.99 | 1.97 | 2.05 | 97.21 | 99.34 | 97.21 | 947605 |
| 1736811600 | 96.02 | -1.45 | -1.49 | 96.28 | 96.96 | 95.11 | 979473 |
| 1736552400 | 97.47 | -0.57 | -0.58 | 96.5 | 98.29 | 96.215 | 1260264 |
| 1736379600 | 98.04 | -0.64 | -0.65 | 98.31 | 99 | 96.53 | 1005581 |
| 1736293200 | 98.68 | -2.99 | -2.94 | 102.16 | 102.41 | 98.3 | 1084601 |
| 1736206800 | 101.67 | 0.27 | 0.27 | 102.51 | 103.055 | 100.68 | 1119368 |
| 1735947600 | 101.4 | 2.3 | 2.32 | 99.81 | 101.86 | 99.81 | 1224614 |
| 1735861200 | 99.1 | 0.02 | 0.02 | 101.79 | 101.79 | 98.755 | 1129943 |
| 1735688400 | 99.08 | -1.2 | -1.20 | 100.63 | 101.01 | 98.22 | 1028225 |
| 1735602000 | 100.28 | -1.24 | -1.22 | 100 | 100.615 | 97.98 | 866022 |
| 1735342800 | 101.52 | -2.1 | -2.03 | 103.14 | 103.32 | 100.4 | 721389 |
| 1735256400 | 103.62 | 0 | 0.00 | 102.96 | 104.02 | 102.67 | 755515 |
| 1735077840 | 103.62 | 0.95 | 0.93 | 103.57 | 104.26 | 102.381 | 341110 |
| 1734997200 | 102.67 | -0.96 | -0.93 | 104.08 | 104.425 | 102.1 | 1267499 |
| 1734738000 | 103.63 | -0.08 | -0.08 | 102.07 | 104.89 | 101.14 | 1858716 |
| 1734651600 | 103.71 | -0.2 | -0.19 | 105.67 | 106.88 | 103.3694 | 1183299 |
| 1734565200 | 103.91 | -3.34 | -3.11 | 107.01 | 108.41 | 102.78 | 1940945 |
| 1734478800 | 107.25 | 2.64 | 2.52 | 107.13 | 107.46 | 105.02 | 1538535 |
| 1734392400 | 104.61 | 0.56 | 0.54 | 103.69 | 105.98 | 103.24 | 957594 |
| 1734133200 | 104.05 | -3.21 | -2.99 | 107.85 | 108.14 | 103.27 | 1485951 |
| 1734046800 | 107.26 | 0.22 | 0.21 | 106.42 | 108.2 | 106.045 | 730686 |
| 1733960400 | 107.04 | 3.23 | 3.11 | 106 | 107.52 | 104.81 | 1279626 |
| 1733874000 | 103.81 | -4.05 | -3.75 | 106.5 | 108.46 | 102.87 | 1608695 |
| 1733787600 | 107.86 | -3.12 | -2.81 | 110 | 111 | 107.5 | 2354006 |
| 1733528400 | 110.98 | -0.55 | -0.49 | 113.01 | 113.6 | 110.91 | 1585758 |
| 1733442000 | 111.53 | -4.69 | -4.04 | 113.44 | 113.5 | 110.51 | 2748231 |
| 1733355600 | 116.22 | 3.28 | 2.90 | 114.78 | 118.03 | 113.86 | 1756959 |
| 1733269200 | 112.94 | -0.15 | -0.13 | 111.15 | 114.96 | 111 | 1395240 |
| 1733182800 | 113.09 | 3.63 | 3.32 | 109.64 | 113.265 | 109.11 | 1728925 |
| 1732917840 | 109.46 | -0.67 | -0.61 | 110.52 | 112.3799 | 109.3 | 821642 |
| 1732750800 | 110.13 | -1.4 | -1.26 | 111.05 | 112.5535 | 108.2 | 1496060 |
| 1732664400 | 111.53 | 0.05 | 0.04 | 111 | 112.6199 | 109.21 | 1845913 |
| 1732578000 | 111.48 | 3.45 | 3.19 | 113.8 | 116.2299 | 110.35 | 3652417 |
| 1732318800 | 108.03 | 13.9 | 14.77 | 117.5 | 118.18 | 106.53 | 7728683 |
| 1732232400 | 94.13 | 5.55 | 6.27 | 92.41 | 94.6799 | 91.47 | 5252321 |
| 1732146000 | 88.58 | 0.31 | 0.35 | 88.77 | 88.875 | 87.21 | 1251411 |
| 1732059600 | 88.27 | 2.21 | 2.57 | 85.52 | 88.48 | 85.49 | 1872423 |
| 1731973200 | 86.06 | -0.26 | -0.30 | 86.84 | 87.333 | 84.47 | 1235765 |
| 1731714000 | 86.32 | -2.91 | -3.26 | 88.34 | 88.78 | 85.5 | 1776357 |
| 1731627600 | 89.23 | -0.89 | -0.99 | 90.33 | 90.97 | 88.58 | 1439163 |
| 1731541200 | 90.12 | 0.32 | 0.36 | 90.23 | 92.6 | 90.06 | 1143486 |
| 1731454800 | 89.8 | -0.16 | -0.18 | 89.78 | 91.3753 | 89.36 | 877553 |
| 1731368400 | 89.96 | 3.01 | 3.46 | 87.54 | 91.205 | 87.15 | 1300548 |
| 1731109200 | 86.95 | 0.97 | 1.13 | 85.89 | 87.2 | 84.785 | 780453 |
| 1731022800 | 85.98 | 0.63 | 0.74 | 85.42 | 87.1 | 85.25 | 629637 |
| 1730936400 | 85.35 | 2.95 | 3.58 | 83.6 | 86.665 | 83.5 | 986139 |
| 1730850000 | 82.4 | 2.77 | 3.48 | 80 | 82.75 | 79.795 | 612031 |
| 1730763600 | 79.63 | -1.21 | -1.50 | 80.55 | 80.71 | 79.3 | 795122 |
| 1730500800 | 80.84 | 0.61 | 0.76 | 80.82 | 81.43 | 80 | 635119 |
| 1730414400 | 80.23 | -0.75 | -0.93 | 80.65 | 81.4399 | 79.46 | 596558 |
| 1730328000 | 80.98 | 0 | 0.00 | 81.06 | 83.03 | 80.97 | 691306 |
| 1730241600 | 80.98 | 1.46 | 1.84 | 80.01 | 81.49 | 79.58 | 402294 |
| 1730155200 | 79.52 | 0.17 | 0.21 | 80 | 80.59 | 79.24 | 734600 |
| 1729896000 | 79.35 | 0.95 | 1.21 | 78.75 | 80.24 | 78.51 | 608391 |
| 1729809600 | 78.4 | 0.79 | 1.02 | 78.25 | 78.905 | 77.97 | 906688 |
| 1729723200 | 77.61 | -1.81 | -2.28 | 79.38 | 79.42 | 77.28 | 900956 |
| 1729636800 | 79.42 | -1.03 | -1.28 | 80.41 | 80.55 | 79.34 | 932881 |
| 1729550400 | 80.45 | -1.12 | -1.37 | 81.47 | 82.145 | 80.25 | 908506 |
| 1729291200 | 81.57 | -0.74 | -0.90 | 82.38 | 83 | 81.42 | 1189008 |
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
