Mercados españoles abiertos en 7 hrs 58 min
S&P 500
4.288,05 -11,65 (-0,27%) Nasdaq
13.219,32 +18,02 (+0,14%) NIKKEI 225
31.857,62 -14,88 (-0,05%) Dólar/Euro
1,0562 -0,0013 (-0,13%) Petróleo Brent
95,33 +0,02 (+0,02%) Bitcoin EUR
26.506,14 +918,56 (+3,59%)
Elastic N.V. (ESTC)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
01 oct 2022 - 01 oct 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 29 sept 2023 | 80,05 | 82,28 | 80,00 | 81,24 | 81,24 | 2.182.200 |
| 28 sept 2023 | 80,12 | 80,68 | 78,47 | 79,07 | 79,07 | 1.434.800 |
| 27 sept 2023 | 79,51 | 81,21 | 79,12 | 81,18 | 81,18 | 909.500 |
| 26 sept 2023 | 80,70 | 82,84 | 79,01 | 79,07 | 79,07 | 1.343.500 |
| 25 sept 2023 | 78,75 | 82,33 | 78,29 | 80,38 | 80,38 | 1.481.100 |
| 22 sept 2023 | 78,97 | 80,28 | 77,58 | 79,56 | 79,56 | 1.046.500 |
| 21 sept 2023 | 78,24 | 79,20 | 76,77 | 77,78 | 77,78 | 1.235.200 |
| 20 sept 2023 | 77,03 | 77,66 | 76,25 | 76,39 | 76,39 | 601.300 |
| 19 sept 2023 | 77,75 | 78,00 | 76,61 | 77,05 | 77,05 | 751.000 |
| 18 sept 2023 | 77,39 | 78,45 | 76,82 | 78,09 | 78,09 | 665.100 |
| 15 sept 2023 | 77,28 | 78,51 | 77,06 | 78,29 | 78,29 | 953.800 |
| 14 sept 2023 | 78,54 | 79,33 | 78,09 | 78,59 | 78,59 | 797.100 |
| 13 sept 2023 | 79,26 | 79,50 | 77,90 | 78,58 | 78,58 | 878.100 |
| 12 sept 2023 | 78,25 | 80,13 | 78,06 | 79,45 | 79,45 | 1.147.400 |
| 11 sept 2023 | 78,01 | 79,83 | 76,75 | 79,68 | 79,68 | 1.126.700 |
| 08 sept 2023 | 79,14 | 79,97 | 77,87 | 77,89 | 77,89 | 789.600 |
| 07 sept 2023 | 77,65 | 79,41 | 77,50 | 78,58 | 78,58 | 1.137.500 |
| 06 sept 2023 | 74,95 | 79,87 | 74,48 | 79,21 | 79,21 | 2.358.300 |
| 05 sept 2023 | 73,35 | 76,30 | 72,03 | 75,02 | 75,02 | 2.099.400 |
| 01 sept 2023 | 72,72 | 76,26 | 71,27 | 74,27 | 74,27 | 5.753.700 |
| 31 ago 2023 | 61,10 | 62,73 | 60,86 | 61,88 | 61,88 | 1.603.300 |
| 30 ago 2023 | 59,55 | 61,07 | 59,30 | 60,76 | 60,76 | 607.300 |
| 29 ago 2023 | 57,69 | 60,38 | 57,38 | 59,69 | 59,69 | 1.136.400 |
| 28 ago 2023 | 60,31 | 60,67 | 57,77 | 57,91 | 57,91 | 1.066.800 |
| 25 ago 2023 | 58,97 | 60,51 | 58,59 | 60,03 | 60,03 | 528.100 |
| 24 ago 2023 | 61,80 | 62,00 | 59,32 | 59,38 | 59,38 | 537.800 |
| 23 ago 2023 | 60,40 | 61,51 | 60,04 | 60,89 | 60,89 | 1.182.100 |
| 22 ago 2023 | 61,06 | 61,46 | 60,05 | 60,41 | 60,41 | 747.000 |
| 21 ago 2023 | 60,12 | 61,19 | 59,92 | 60,52 | 60,52 | 701.200 |
| 18 ago 2023 | 59,38 | 60,47 | 59,00 | 60,02 | 60,02 | 813.200 |
| 17 ago 2023 | 61,58 | 62,05 | 59,06 | 60,27 | 60,27 | 1.109.300 |
| 16 ago 2023 | 61,49 | 62,81 | 61,20 | 61,54 | 61,54 | 1.113.400 |
| 15 ago 2023 | 60,85 | 63,20 | 60,42 | 62,37 | 62,37 | 1.667.600 |
| 14 ago 2023 | 58,82 | 61,74 | 58,73 | 61,30 | 61,30 | 752.600 |
| 11 ago 2023 | 58,93 | 59,79 | 58,93 | 59,44 | 59,44 | 621.500 |
| 10 ago 2023 | 59,68 | 60,19 | 58,61 | 59,53 | 59,53 | 776.300 |
| 09 ago 2023 | 59,49 | 59,49 | 58,23 | 58,75 | 58,75 | 819.300 |
| 08 ago 2023 | 60,00 | 60,48 | 58,77 | 59,49 | 59,49 | 1.097.100 |
| 07 ago 2023 | 63,16 | 63,42 | 60,90 | 62,41 | 62,41 | 725.700 |
| 04 ago 2023 | 65,76 | 66,72 | 63,07 | 63,51 | 63,51 | 1.425.100 |
| 03 ago 2023 | 61,51 | 62,86 | 61,01 | 62,46 | 62,46 | 927.200 |
| 02 ago 2023 | 65,26 | 65,49 | 60,94 | 61,67 | 61,67 | 1.035.500 |
| 01 ago 2023 | 65,97 | 66,82 | 65,13 | 66,70 | 66,70 | 849.800 |
| 31 jul 2023 | 66,00 | 68,19 | 65,91 | 66,45 | 66,45 | 917.300 |
| 28 jul 2023 | 64,53 | 65,73 | 63,76 | 64,46 | 64,46 | 545.600 |
| 27 jul 2023 | 65,21 | 65,34 | 62,98 | 63,26 | 63,26 | 633.200 |
| 26 jul 2023 | 64,12 | 64,88 | 63,57 | 63,84 | 63,84 | 1.530.300 |
| 25 jul 2023 | 63,99 | 65,20 | 63,54 | 64,51 | 64,51 | 1.592.900 |
| 24 jul 2023 | 64,26 | 64,48 | 63,00 | 63,44 | 63,44 | 1.024.600 |
| 21 jul 2023 | 65,75 | 66,12 | 63,77 | 63,86 | 63,86 | 938.100 |
| 20 jul 2023 | 67,00 | 67,32 | 64,72 | 64,98 | 64,98 | 1.432.200 |
| 19 jul 2023 | 68,52 | 69,82 | 67,78 | 68,12 | 68,12 | 791.000 |
| 18 jul 2023 | 69,12 | 69,45 | 67,15 | 67,79 | 67,79 | 1.621.400 |
| 17 jul 2023 | 69,08 | 70,99 | 68,97 | 69,20 | 69,20 | 1.818.000 |
| 14 jul 2023 | 71,12 | 71,57 | 69,24 | 69,86 | 69,86 | 681.600 |
| 13 jul 2023 | 71,63 | 72,19 | 69,44 | 71,08 | 71,08 | 1.287.500 |
| 12 jul 2023 | 71,49 | 72,58 | 70,32 | 70,77 | 70,77 | 1.602.800 |
| 11 jul 2023 | 67,41 | 69,78 | 66,95 | 69,53 | 69,53 | 1.376.300 |
| 10 jul 2023 | 64,10 | 66,92 | 63,89 | 66,92 | 66,92 | 1.124.100 |
| 07 jul 2023 | 62,94 | 65,24 | 62,67 | 64,32 | 64,32 | 945.700 |
| 06 jul 2023 | 63,51 | 63,51 | 61,65 | 62,64 | 62,64 | 1.045.100 |
| 05 jul 2023 | 64,20 | 65,00 | 63,87 | 64,68 | 64,68 | 1.427.600 |
| 03 jul 2023 | 64,20 | 65,21 | 63,59 | 64,65 | 64,65 | 443.500 |
| 30 jun 2023 | 64,28 | 64,83 | 63,89 | 64,12 | 64,12 | 711.800 |
| 29 jun 2023 | 65,23 | 65,79 | 63,61 | 64,09 | 64,09 | 578.500 |
| 28 jun 2023 | 63,32 | 66,04 | 63,21 | 65,16 | 65,16 | 1.214.600 |
| 27 jun 2023 | 62,50 | 64,00 | 61,89 | 63,65 | 63,65 | 1.118.200 |
| 26 jun 2023 | 61,73 | 62,66 | 61,40 | 61,75 | 61,75 | 1.270.700 |
| 23 jun 2023 | 62,05 | 62,66 | 61,58 | 62,30 | 62,30 | 1.742.900 |
| 22 jun 2023 | 63,38 | 64,52 | 62,52 | 63,32 | 63,32 | 1.375.800 |
| 21 jun 2023 | 65,53 | 65,90 | 63,39 | 63,96 | 63,96 | 983.600 |
| 20 jun 2023 | 65,52 | 66,19 | 64,50 | 65,65 | 65,65 | 1.375.200 |
| 16 jun 2023 | 69,21 | 69,51 | 66,07 | 66,39 | 66,39 | 1.608.400 |
| 15 jun 2023 | 69,49 | 70,00 | 68,07 | 69,46 | 69,46 | 3.179.900 |
| 14 jun 2023 | 70,56 | 71,36 | 69,34 | 70,15 | 70,15 | 1.078.800 |
| 13 jun 2023 | 71,56 | 72,30 | 70,11 | 71,11 | 71,11 | 2.058.200 |
| 12 jun 2023 | 70,97 | 71,12 | 69,22 | 71,06 | 71,06 | 1.409.300 |
| 09 jun 2023 | 69,18 | 72,74 | 68,62 | 70,68 | 70,68 | 2.312.200 |
| 08 jun 2023 | 67,27 | 69,40 | 66,87 | 68,44 | 68,44 | 1.178.400 |
| 07 jun 2023 | 71,48 | 71,72 | 67,14 | 67,60 | 67,60 | 1.871.500 |
| 06 jun 2023 | 72,40 | 73,42 | 71,05 | 71,44 | 71,44 | 1.716.400 |
| 05 jun 2023 | 72,68 | 73,17 | 70,14 | 72,83 | 72,83 | 1.204.700 |
| 02 jun 2023 | 69,05 | 74,78 | 69,05 | 72,29 | 72,29 | 4.226.800 |
| 01 jun 2023 | 71,63 | 72,67 | 69,77 | 71,66 | 71,66 | 2.188.900 |
| 31 may 2023 | 72,00 | 73,58 | 71,24 | 72,82 | 72,82 | 1.673.400 |
| 30 may 2023 | 70,70 | 72,83 | 69,53 | 72,34 | 72,34 | 2.515.300 |
| 26 may 2023 | 66,70 | 69,97 | 66,70 | 69,10 | 69,10 | 1.032.200 |
| 25 may 2023 | 67,89 | 68,94 | 65,89 | 66,67 | 66,67 | 1.059.800 |
| 24 may 2023 | 65,86 | 67,10 | 65,55 | 66,68 | 66,68 | 671.900 |
| 23 may 2023 | 65,38 | 69,19 | 65,38 | 66,81 | 66,81 | 1.397.200 |
| 22 may 2023 | 64,63 | 66,35 | 64,25 | 65,71 | 65,71 | 637.700 |
| 19 may 2023 | 65,21 | 65,74 | 63,81 | 64,81 | 64,81 | 695.000 |
| 18 may 2023 | 64,34 | 66,24 | 63,96 | 65,57 | 65,57 | 2.253.100 |
| 17 may 2023 | 61,16 | 63,71 | 61,16 | 63,62 | 63,62 | 1.204.000 |
| 16 may 2023 | 60,38 | 61,13 | 60,10 | 60,64 | 60,64 | 632.700 |
| 15 may 2023 | 58,46 | 62,03 | 58,04 | 61,30 | 61,30 | 989.600 |
| 12 may 2023 | 58,67 | 59,22 | 57,45 | 58,45 | 58,45 | 980.000 |
| 11 may 2023 | 59,40 | 59,48 | 58,53 | 58,93 | 58,93 | 619.400 |
| 10 may 2023 | 59,58 | 61,20 | 59,52 | 59,78 | 59,78 | 792.900 |
| 09 may 2023 | 56,89 | 58,59 | 56,89 | 58,46 | 58,46 | 495.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
