Premium
Elastic NV (ESTC)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8.06 | 10.4893284748 | 76.84 | 84.9 | 74.165 | 2380664 | 78.19940774 | CS |
| 4 | -9.55 | -10.1111699312 | 94.45 | 94.45 | 70.145 | 1893137 | 80.50936834 | CS |
| 12 | -27.39 | -24.392198771 | 112.29 | 118.84 | 70.145 | 1583400 | 95.01046054 | CS |
| 26 | 6.15 | 7.80952380952 | 78.75 | 118.84 | 70.145 | 1497905 | 98.3353942 | CS |
| 52 | -16.2315 | -16.0498954332 | 101.1315 | 123.96 | 69 | 1369808 | 97.23811671 | CS |
| 156 | 4.87 | 6.08521804323 | 80.03 | 136.06 | 46.18 | 1352268 | 84.03794366 | CS |
| 260 | 22.9 | 36.935483871 | 62 | 189.84 | 46.18 | 1256748 | 95.02863845 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620800 | 84.22 | 2.1 | 2.56 | 81.8 | 84.63 | 81.39 | 1812866 |
| 1745534400 | 82.12 | 4.58 | 5.91 | 78.25 | 82.53 | 78 | 2725214 |
| 1745448000 | 77.54 | 1.15 | 1.51 | 80.21 | 82.38 | 77.08 | 2679881 |
| 1745361600 | 76.39 | 0.72 | 0.95 | 76.7 | 77.35 | 75.42 | 2080100 |
| 1745275200 | 75.67 | -2.2 | -2.83 | 76.84 | 77.275 | 74.165 | 2037461 |
| 1744929600 | 77.87 | -0.92 | -1.17 | 78.71 | 79.385 | 76.64 | 885423 |
| 1744843200 | 78.79 | -1.16 | -1.45 | 78.63 | 79.94 | 76.59 | 1717228 |
| 1744756800 | 79.95 | 0.53 | 0.67 | 79 | 80.82 | 78.6274 | 1830213 |
| 1744670400 | 79.42 | -0.41 | -0.51 | 82.46 | 82.76 | 79.14 | 1139591 |
| 1744411200 | 79.83 | 1.05 | 1.33 | 79.05 | 80.04 | 76.5 | 1236781 |
| 1744324800 | 78.78 | -4.57 | -5.48 | 80.53 | 81.31 | 76.77 | 1319734 |
| 1744238400 | 83.35 | 9.99 | 13.62 | 73.02 | 84.85 | 71.56 | 1827994 |
| 1744152000 | 73.36 | -1.28 | -1.71 | 77.62 | 78.7548 | 72.26 | 1627661 |
| 1744065600 | 74.64 | -1.5 | -1.97 | 71.43 | 79.59 | 70.145 | 3286222 |
| 1743806400 | 76.14 | -6.07 | -7.38 | 79.05 | 79.23 | 73.72 | 2613125 |
| 1743720000 | 82.21 | -9.18 | -10.04 | 86.81 | 87.36 | 80.28 | 2741676 |
| 1743633600 | 91.39 | 0.05 | 0.05 | 89.95 | 93.035 | 89.37 | 2562926 |
| 1743547200 | 91.34 | 2.24 | 2.51 | 89.57 | 92.22 | 88.74 | 1379343 |
| 1743460800 | 89.1 | -2.58 | -2.81 | 89.67 | 90.28 | 86.08 | 1210124 |
| 1743201600 | 91.68 | -3.38 | -3.56 | 94.45 | 94.45 | 89.76 | 1068903 |
| 1743115200 | 95.06 | -4.3 | -4.33 | 98.25 | 98.25 | 94.62 | 873739 |
| 1743028800 | 99.36 | -3.06 | -2.99 | 102 | 102.195 | 98.17 | 696186 |
| 1742942400 | 102.42 | 0.81 | 0.80 | 102.17 | 103.7936 | 101.43 | 812366 |
| 1742856000 | 101.61 | 4.4 | 4.53 | 98.51 | 101.975 | 97.9728 | 1177727 |
| 1742596800 | 97.21 | 2.4 | 2.53 | 93.68 | 97.24 | 91.95 | 1137862 |
| 1742510400 | 94.81 | -0.51 | -0.54 | 94.6 | 95.825 | 93.785 | 692884 |
| 1742424000 | 95.32 | 1.53 | 1.63 | 94.21 | 96.48 | 93.15 | 812603 |
| 1742337600 | 93.79 | -1.51 | -1.58 | 94.56 | 94.95 | 91.52 | 870956 |
| 1742251200 | 95.3 | 0.2 | 0.21 | 94.37 | 96.675 | 94.04 | 1148822 |
| 1741992000 | 95.1 | 3.43 | 3.74 | 92.94 | 95.49 | 92.6 | 1168127 |
| 1741905600 | 91.67 | -6.89 | -6.99 | 97.09 | 98.3 | 91.25 | 2209390 |
| 1741819200 | 98.56 | 1.47 | 1.51 | 99.47 | 101.305 | 96.54 | 1449309 |
| 1741732800 | 97.09 | 5.91 | 6.48 | 90.9 | 99.45 | 89.95 | 3963689 |
| 1741646400 | 91.18 | -3.82 | -4.02 | 92.21 | 92.715 | 89.15 | 3314398 |
| 1741390800 | 95 | -4.35 | -4.38 | 98.52 | 99.49 | 91.21 | 2377937 |
| 1741304400 | 99.35 | -10.28 | -9.38 | 105.99 | 106.5675 | 99.24 | 1643562 |
| 1741218000 | 109.63 | 1.68 | 1.56 | 106.91 | 109.915 | 106.15 | 1196038 |
| 1741131600 | 107.95 | 0.8 | 0.75 | 106.64 | 109.7 | 103.8 | 1848197 |
| 1741045200 | 107.15 | -9.21 | -7.92 | 115.39 | 116 | 106.6 | 2220592 |
| 1740786000 | 116.36 | 15.08 | 14.89 | 113.3 | 117.49 | 111.13 | 4170531 |
| 1740699600 | 101.28 | -2.24 | -2.16 | 107 | 107.99 | 101.015 | 2497026 |
| 1740613200 | 103.52 | 0.65 | 0.63 | 104.1 | 105.62 | 103 | 1279640 |
| 1740526800 | 102.87 | -2.04 | -1.94 | 104.56 | 104.9 | 100 | 1304630 |
| 1740440400 | 104.91 | -1.47 | -1.38 | 107.14 | 107.29 | 100.64 | 1400407 |
| 1740181200 | 106.38 | -3.23 | -2.95 | 110.23 | 111.2 | 105.8133 | 912079 |
| 1740094800 | 109.61 | -1.9 | -1.70 | 111.1 | 111.1 | 106.825 | 1041400 |
| 1740008400 | 111.51 | -3.4 | -2.96 | 114.04 | 114.349 | 110.8 | 837743 |
| 1739922000 | 114.91 | 1.78 | 1.57 | 113.2 | 115.1 | 111.5 | 1063914 |
| 1739576400 | 113.13 | -4.46 | -3.79 | 117.45 | 118.4599 | 113.13 | 1226634 |
| 1739490000 | 117.59 | -0.17 | -0.14 | 116.68 | 117.92 | 112 | 1057874 |
| 1739403600 | 117.76 | 2.58 | 2.24 | 113.84 | 118.12 | 113.02 | 1013285 |
| 1739317200 | 115.18 | -1.21 | -1.04 | 115.5 | 117.93 | 114.21 | 1023525 |
| 1739230800 | 116.39 | 3.43 | 3.04 | 114.71 | 118.84 | 114.14 | 1820946 |
| 1738971600 | 112.96 | -1.34 | -1.17 | 114.98 | 116.3 | 112.16 | 607562 |
| 1738885200 | 114.3 | -0.43 | -0.37 | 114.95 | 116.24 | 113.8447 | 1090595 |
| 1738798800 | 114.73 | -0.72 | -0.62 | 113.89 | 115.055 | 112.92 | 756256 |
| 1738712400 | 115.45 | 3.93 | 3.52 | 114.44 | 115.58 | 112.42 | 1239829 |
| 1738626000 | 111.52 | -1.06 | -0.94 | 108.48 | 112.97 | 107.6701 | 735952 |
| 1738366800 | 112.58 | 1.98 | 1.79 | 112.29 | 114.41 | 111.51 | 1173365 |
| 1738280400 | 110.6 | -2.69 | -2.37 | 111.98 | 114.08 | 110.55 | 1154254 |
| 1738194000 | 113.29 | -3.96 | -3.38 | 116.24 | 117 | 110.65 | 1905938 |
| 1738107600 | 117.25 | 12.33 | 11.75 | 106 | 117.55 | 105.74 | 3375932 |
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
