Mercados españoles cerrados en 8 hrs

Elastic N.V. (ESTC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
98,36+2,17 (+2,26%)
Al cierre: 04:00PM EDT
98,29 -0,07 (-0,07%)
Después del cierre: 07:19PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202497,0198,4394,6198,3698,361.135.600
19 abr 202494,9797,9094,9296,1996,191.566.700
18 abr 202495,0096,0093,3395,3195,31666.700
17 abr 202495,6795,8494,2594,6194,61839.700
16 abr 202494,8095,7394,1495,1895,181.195.700
15 abr 202496,6697,1994,7994,8594,851.253.400
12 abr 202499,41100,5797,0297,2497,241.293.300
11 abr 202498,9699,8798,2999,8599,85919.300
10 abr 202497,0098,6196,4098,2398,23492.500
09 abr 202498,6399,1397,4398,7198,71979.300
08 abr 202497,9298,5896,5898,3198,31586.400
05 abr 202497,7798,7296,8097,4497,441.007.200
04 abr 202499,16100,3697,4597,6397,63860.100
03 abr 202497,4698,3296,5797,6197,611.063.500
02 abr 202498,1098,4896,0197,9897,98886.200
01 abr 2024100,09101,6199,80100,56100,56994.300
28 mar 202499,99102,4199,61100,24100,241.183.800
27 mar 202498,90100,8297,90100,13100,131.486.700
26 mar 2024102,00102,04100,39100,45100,45608.700
25 mar 2024100,98102,25100,66101,05101,05849.500
22 mar 2024101,10102,8199,97102,38102,38944.200
21 mar 2024104,28105,24100,18100,93100,931.644.000
20 mar 2024102,79103,72100,67103,48103,481.308.500
19 mar 2024100,37101,9799,03101,84101,841.645.100
18 mar 2024100,00102,9099,09101,60101,601.397.700
15 mar 2024103,06103,08100,28101,08101,081.589.000
14 mar 2024104,49105,99102,82103,06103,06867.100
13 mar 2024105,26107,14104,93106,23106,23947.800
12 mar 2024104,42107,18103,50105,91105,911.157.700
11 mar 2024105,10105,25101,77103,86103,861.819.400
08 mar 2024107,31109,72105,06105,73105,731.103.900
07 mar 2024108,84108,92104,11106,80106,802.728.700
06 mar 2024110,25111,38107,24108,35108,351.612.500
05 mar 2024106,84109,39105,27108,40108,402.217.500
04 mar 2024116,69117,90107,63108,40108,403.118.800
01 mar 2024115,96119,97112,40117,01117,016.810.100
29 feb 2024129,00136,06129,00133,81133,813.402.200
28 feb 2024129,96131,98128,75129,71129,71949.000
27 feb 2024132,05133,25130,46131,21131,211.118.500
26 feb 2024130,81132,90128,22130,70130,701.061.500
23 feb 2024128,92131,48127,73129,62129,621.032.700
22 feb 2024126,82127,97124,34127,56127,561.084.300
21 feb 2024121,55122,67117,60121,28121,281.175.800
20 feb 2024129,48130,69123,54125,38125,381.402.800
16 feb 2024131,92133,19129,01130,27130,27828.300
15 feb 2024132,85133,59130,00132,52132,521.362.300
14 feb 2024124,55126,81120,71126,60126,601.535.000
13 feb 2024121,05125,87117,00122,55122,551.715.300
12 feb 2024129,75130,00126,42127,68127,681.245.600
09 feb 2024129,00131,71128,00130,39130,391.147.100
08 feb 2024125,39128,48124,29126,54126,541.102.700
07 feb 2024123,27126,54122,24125,50125,50914.700
06 feb 2024123,46123,98119,11122,23122,23774.600
05 feb 2024124,13126,97120,31122,26122,26860.900
02 feb 2024120,52125,23120,25124,60124,601.789.300
01 feb 2024117,00119,27116,36118,66118,661.008.700
31 ene 2024120,03120,82116,81117,06117,06944.800
30 ene 2024122,69123,00119,90121,55121,55882.000
29 ene 2024118,30123,20118,00123,18123,18960.400
26 ene 2024117,64119,17115,76117,64117,641.149.500
25 ene 2024119,99120,69117,04118,12118,121.368.300
24 ene 2024123,25125,83118,88119,42119,421.277.200
23 ene 2024122,99123,32120,51122,23122,231.213.300
22 ene 2024122,74124,75120,75123,22123,221.892.700
19 ene 2024118,90121,63118,06120,33120,332.313.700
18 ene 2024118,00120,91115,30118,25118,252.670.000
17 ene 2024115,66116,61111,39116,16116,162.252.700
16 ene 2024111,70116,85110,61116,58116,582.241.800
12 ene 2024109,41114,07109,31111,94111,941.016.400
11 ene 2024109,78114,53108,90112,29112,292.105.400
10 ene 2024109,07109,07106,33108,04108,04861.000
09 ene 2024108,06109,80107,76108,61108,61679.700
08 ene 2024105,11109,05104,37108,69108,691.186.400
05 ene 2024103,40105,21103,15104,10104,10822.900
04 ene 2024104,45105,55102,93103,34103,34866.100
03 ene 2024104,61106,60102,81105,65105,651.160.900
02 ene 2024111,83111,83106,04106,54106,541.678.600
29 dic 2023113,10113,94111,82112,70112,70764.600
28 dic 2023113,44115,14112,65113,97113,97789.700
27 dic 2023115,00117,39112,97113,36113,36941.700
26 dic 2023113,00114,67112,23114,58114,581.047.800
22 dic 2023114,00115,32111,32112,85112,85974.800
21 dic 2023110,58113,52109,30113,35113,351.403.500
20 dic 2023111,67113,14109,48110,17110,171.051.200
19 dic 2023114,66115,00112,17113,05113,05749.700
18 dic 2023111,66114,74111,30114,01114,01948.500
15 dic 2023114,80115,52111,25112,73112,731.892.600
14 dic 2023117,00117,52112,25113,82113,821.790.000
13 dic 2023115,86117,69114,44116,52116,52912.100
12 dic 2023116,00117,93115,18116,35116,351.016.500
11 dic 2023115,00117,33113,96117,23117,231.536.900
08 dic 2023112,74118,24112,49115,81115,812.501.400
07 dic 2023113,80114,56112,13113,19113,191.392.300
06 dic 2023115,13115,99112,09112,80112,802.363.200
05 dic 2023110,11115,76108,81115,63115,633.102.700
04 dic 2023109,22115,50107,70110,51110,513.997.300
01 dic 202398,24111,7597,78110,20110,2012.236.700
30 nov 202380,7981,6679,2280,3680,363.164.100
29 nov 202379,2181,3179,1179,6479,641.419.000
28 nov 202375,7278,2474,9977,9077,901.028.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...