Premium
Elastic NV (3E1)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.98 | -2.03955500618 | 97.08 | 99.56 | 94 | 128 | 97.53710372 | DE |
| 4 | -8 | -7.75945683802 | 103.1 | 103.25 | 94 | 186 | 98.86353846 | DE |
| 12 | 19.1 | 25.1315789474 | 76 | 119.5 | 71.599999 | 409 | 96.32158958 | DE |
| 26 | -8.15 | -7.89346246973 | 103.25 | 119.5 | 63.68 | 398 | 84.74296787 | DE |
| 52 | -4.5 | -4.51807228916 | 99.6 | 125.4 | 63.68 | 396 | 94.8941987 | DE |
| 156 | 37.8 | 65.9685863874 | 57.3 | 125.4 | 57.1 | 459 | 92.34875277 | DE |
| 260 | -28.44 | -23.0208839242 | 123.54 | 148.9 | 57.1 | 398 | 92.87503612 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 94 | -0.14 | -0.15 | 94.5 | 94.5 | 94 | 71 |
| 1736458020 | 94.14 | 0 | 0.00 | 94.14 | 94.14 | 94.14 | 0 |
| 1736371620 | 94.14 | -3.8 | -3.88 | 94.14 | 94.14 | 94.14 | 7 |
| 1736285220 | 97.94 | 0.64 | 0.66 | 98.12 | 98.12 | 96.72 | 154 |
| 1736198820 | 97.3 | -0.26 | -0.27 | 98.64 | 99.56 | 97.3 | 178 |
| 1735939620 | 97.56 | -0.08 | -0.08 | 97.08 | 97.92 | 95.98 | 172 |
| 1735853220 | 97.64 | 0.74 | 0.76 | 96.22 | 97.64 | 95.3 | 42 |
| 1735594020 | 96.9 | 0.22 | 0.23 | 96.66 | 96.9 | 96.56 | 21 |
| 1735334820 | 96.68 | -1.82 | -1.85 | 98.84 | 99.82 | 96.68 | 55 |
| 1734989220 | 98.5 | -1 | -1.01 | 99.1 | 100.2 | 98.5 | 542 |
| 1734730020 | 99.5 | -0.55 | -0.55 | 98.94 | 100.6 | 97.54 | 603 |
| 1734643620 | 100.05 | 0.41 | 0.41 | 101.15 | 101.15 | 100.05 | 106 |
| 1734557220 | 99.64 | -1.56 | -1.54 | 101.75 | 103.25 | 99.64 | 139 |
| 1734470820 | 101.2 | 2 | 2.02 | 101.8 | 101.85 | 100.9 | 110 |
| 1734384420 | 99.2 | -0.26 | -0.26 | 99.48 | 100 | 99.1 | 261 |
| 1734125220 | 99.46 | -2.74 | -2.68 | 103.1 | 103.1 | 99.46 | 210 |
| 1734038820 | 102.2 | -0.5 | -0.49 | 101 | 102.5 | 101 | 206 |
| 1733952420 | 102.7 | 4.62 | 4.71 | 98.38 | 102.7 | 98.38 | 273 |
| 1733866020 | 98.08 | -5.02 | -4.87 | 101.8 | 102.95 | 98.08 | 579 |
| 1733779620 | 103.1 | -3.1 | -2.92 | 106.15 | 107.55 | 102.3 | 1366 |
| 1733520420 | 106.2 | 0.2 | 0.19 | 104.9 | 106.55 | 104.8 | 85 |
| 1733434020 | 106 | -5.2 | -4.68 | 107.45 | 108.6 | 104 | 1427 |
| 1733347620 | 111.2 | 3.55 | 3.30 | 108.6 | 111.2 | 108.15 | 725 |
| 1733261220 | 107.65 | 0.9 | 0.84 | 108.25 | 109.65 | 106.9 | 318 |
| 1733174820 | 106.75 | 1.2 | 1.14 | 104.95 | 107.95 | 104.95 | 465 |
| 1732915620 | 105.55 | -0.4 | -0.38 | 105.4 | 106.6 | 104.6 | 212 |
| 1732829220 | 105.95 | 2.35 | 2.27 | 104.1 | 105.95 | 104.1 | 130 |
| 1732742820 | 103.6 | -3 | -2.81 | 105.65 | 106.5 | 102.1 | 213 |
| 1732656420 | 106.6 | 1.3 | 1.23 | 106.6 | 106.95 | 104.4 | 673 |
| 1732570020 | 105.3 | 0.8 | 0.77 | 105.95 | 111 | 104.1 | 1329 |
| 1732310820 | 104.5 | 14.42 | 16.01 | 110.45 | 119.5 | 103.2 | 4581 |
| 1732224420 | 90.08 | 6.12 | 7.29 | 86.7 | 90.38 | 86.7 | 977 |
| 1732138020 | 83.959999 | 1.22 | 1.47 | 83.319999 | 83.959999 | 82.84 | 46 |
| 1732051620 | 82.739999 | 2.68 | 3.35 | 82.739999 | 82.739999 | 82.739999 | 10 |
| 1731965220 | 80.06 | -1.42 | -1.74 | 81.52 | 81.52 | 80.06 | 408 |
| 1731705960 | 81.48 | -3.52 | -4.14 | 84.44 | 84.44 | 81.459999 | 501 |
| 1731619560 | 85 | -1.74 | -2.01 | 85.18 | 86.04 | 84.42 | 253 |
| 1731533160 | 86.74 | 1.74 | 2.05 | 84.819999 | 86.74 | 83.76 | 300 |
| 1731446820 | 85 | 1 | 1.19 | 84.16 | 85 | 84.16 | 8 |
| 1731360420 | 84 | 3.66 | 4.56 | 81.02 | 84 | 81.02 | 539 |
| 1731101220 | 80.34 | 0.34 | 0.43 | 80 | 80.34 | 80 | 24 |
| 1731014760 | 80 | 0.48 | 0.60 | 79.819999 | 80.42 | 79.739999 | 398 |
| 1730928360 | 79.52 | 4.14 | 5.49 | 78.16 | 79.52 | 77.62 | 698 |
| 1730841960 | 75.38 | 2.18 | 2.98 | 74.599999 | 75.76 | 74.599999 | 35 |
| 1730755560 | 73.2 | -1.04 | -1.40 | 73.84 | 73.84 | 72.62 | 1582 |
| 1730496360 | 74.239999 | 1.22 | 1.67 | 74.56 | 74.56 | 74.239999 | 34 |
| 1730409960 | 73.02 | -2.68 | -3.54 | 73.66 | 73.66 | 73.02 | 63 |
| 1730323560 | 75.7 | 2.8 | 3.84 | 74.26 | 75.7 | 73.94 | 147 |
| 1730237160 | 72.9 | -1.4 | -1.88 | 74.02 | 74.02 | 72.9 | 33 |
| 1730150760 | 74.3 | 0.98 | 1.34 | 74.02 | 74.3 | 74.02 | 40 |
| 1729888020 | 73.319999 | 0.88 | 1.21 | 72.92 | 73.319999 | 72.92 | 161 |
| 1729801560 | 72.44 | 0.6 | 0.84 | 71.599999 | 72.44 | 71.599999 | 50 |
| 1729715160 | 71.84 | -1.42 | -1.94 | 72.98 | 73.78 | 71.84 | 79 |
| 1729628760 | 73.26 | -0.72 | -0.97 | 73.72 | 74.7 | 73.26 | 150 |
| 1729542360 | 73.98 | -1.58 | -2.09 | 74.86 | 75.48 | 73.98 | 262 |
| 1729283160 | 75.56 | -0.44 | -0.58 | 76 | 76 | 75.56 | 120 |
| 1729196760 | 76 | -0.28 | -0.37 | 75.14 | 77.16 | 75.14 | 1519 |
| 1729110360 | 76.28 | -0.44 | -0.57 | 75.54 | 76.28 | 75.54 | 61 |
| 1729023960 | 76.72 | 0.08 | 0.10 | 77.599999 | 77.599999 | 76.72 | 40 |
| 1728937620 | 76.64 | 0.06 | 0.08 | 75.9 | 78.08 | 75.86 | 543 |
| 1728678360 | 76.58 | 1.3 | 1.73 | 75.38 | 76.58 | 73.98 | 457 |
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
