Mercados españoles abiertos en 7 mins

Elastic N.V. (ESTC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
57,90-1,45 (-2,44%)
Al cierre: 04:00PM EST
57,63 -0,27 (-0,47%)
Después del cierre: 07:18PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 ene 202358,1859,0156,4557,9057,902.285.600
27 ene 202356,4159,7056,1559,3559,351.043.800
26 ene 202356,4657,7555,0657,2857,281.411.900
25 ene 202353,0655,9851,3954,9254,921.355.000
24 ene 202356,8258,2554,1154,8854,881.647.900
23 ene 202355,3657,5055,2557,3157,312.107.400
20 ene 202351,3855,1651,0355,1255,121.277.700
19 ene 202350,4551,5549,0250,8550,851.536.500
18 ene 202353,6654,5551,1451,3351,33760.900
17 ene 202350,8653,1850,0152,5252,522.042.800
13 ene 202350,1951,6349,9551,2151,211.416.100
12 ene 202351,8451,9049,8251,2951,29850.600
11 ene 202351,0652,4450,2151,6651,66840.500
10 ene 202349,5950,7348,6050,5050,50704.200
09 ene 202348,9251,6948,9250,5050,501.655.100
06 ene 202348,5348,6446,1847,9447,941.316.700
05 ene 202349,7150,1347,6648,2748,271.376.900
04 ene 202350,8050,9549,3550,7950,791.146.800
03 ene 202352,7453,4749,0850,1650,161.371.300
30 dic 202250,3451,5750,0051,5051,50676.600
29 dic 202249,9452,0049,4951,6251,62845.100
28 dic 202249,1149,9548,6449,3049,30750.700
27 dic 202250,7950,9749,0549,4149,411.215.400
23 dic 202251,4651,7850,2851,4451,441.434.500
22 dic 202252,1952,5650,8452,0252,021.158.500
21 dic 202253,1854,5752,0553,5753,57547.300
20 dic 202251,6854,2551,2553,1453,141.044.200
19 dic 202255,3455,5252,1452,6252,62977.500
16 dic 202255,3656,5054,7655,5355,531.497.800
15 dic 202258,2459,8855,8355,8755,871.229.500
14 dic 202259,4161,6758,6860,0760,073.702.600
13 dic 202260,0061,9258,5359,5659,562.008.300
12 dic 202254,3857,2853,9657,1757,171.275.300
09 dic 202253,9354,4552,9753,4853,48905.300
08 dic 202252,4454,8351,3354,1654,16866.100
07 dic 202251,9352,4550,4251,9951,991.018.200
06 dic 202252,4052,8350,9551,8451,841.579.900
05 dic 202255,2756,2251,7652,3552,352.335.900
02 dic 202256,7357,7254,9556,0356,032.649.500
01 dic 202254,0057,7752,0057,1757,178.162.900
30 nov 202258,3161,4057,6961,1961,193.919.400
29 nov 202258,0559,8657,1959,0159,012.686.200
28 nov 202257,7360,3257,6257,7757,772.277.800
25 nov 202259,3259,5058,1658,8858,88366.900
23 nov 202257,6059,6756,0559,6059,60977.000
22 nov 202257,4457,6055,2157,2657,26880.500
21 nov 202257,0257,9355,6857,3857,38766.500
18 nov 202260,6361,7657,6658,0158,011.501.000
17 nov 202260,9061,1859,4259,4859,481.047.400
16 nov 202265,7066,9162,3563,0263,02915.300
15 nov 202267,1468,6766,0667,0867,08867.500
14 nov 202265,6966,6163,1964,7364,731.687.200
11 nov 202263,5867,8862,7966,8166,811.485.600
10 nov 202258,8064,8657,7963,0163,012.636.900
09 nov 202256,4257,1852,8053,5553,551.824.600
08 nov 202254,9258,3052,5257,5257,522.073.100
07 nov 202252,9354,6350,5653,9453,941.834.300
04 nov 202257,9058,3850,3352,8552,853.241.400
03 nov 202256,8559,6756,0057,7657,761.062.800
02 nov 202262,8163,3157,4757,6357,631.671.900
01 nov 202265,6766,9062,7662,9662,96855.100
31 oct 202263,7665,2463,3563,9563,95628.900
28 oct 202263,9564,6161,8564,0764,07801.300
27 oct 202265,5767,1364,2665,1865,18668.100
26 oct 202265,0068,4164,4264,6864,68878.500
25 oct 202264,7067,6064,7067,2067,201.583.200
24 oct 202264,0364,1760,5663,5863,583.009.800
21 oct 202262,3363,8459,9063,5563,55887.900
20 oct 202262,2165,1562,2163,1563,15880.800
19 oct 202263,5064,1161,3861,9361,931.132.100
18 oct 202267,0167,3463,6064,4864,48915.800
17 oct 202263,7365,6462,9064,1064,10922.700
14 oct 202264,5364,9961,2361,5061,50886.200
13 oct 202260,7464,6059,4663,1463,141.755.600
12 oct 202264,1364,1860,6063,4963,491.845.300
11 oct 202265,9366,1763,1364,0964,091.664.000
10 oct 202272,1972,1966,7266,7866,78878.600
07 oct 202273,8674,2271,0671,9571,95887.200
06 oct 202274,6776,6473,7176,1176,11838.300
05 oct 202274,2075,0971,7674,7874,781.159.700
04 oct 202274,7276,1674,6176,1676,16867.000
03 oct 202271,5872,7668,6572,0672,062.213.900
30 sept 202271,0974,2170,9271,7471,74920.000
29 sept 202271,3972,1969,9171,7571,75727.600
28 sept 202270,0673,4869,9173,0773,07856.900
27 sept 202269,6071,0568,6769,9969,99871.600
26 sept 202268,0070,0066,9667,6267,62928.800
23 sept 202268,4370,1066,9968,1068,101.603.400
22 sept 202274,6876,3570,7170,7970,791.344.000
21 sept 202277,5879,4575,2875,4475,441.007.100
20 sept 202283,7383,7376,5177,0277,022.182.000
19 sept 202280,4883,7279,4883,5083,501.576.600
16 sept 202282,0883,4580,5081,8881,881.865.700
15 sept 202284,5787,8683,6084,1384,131.003.600
14 sept 202282,8886,5080,9486,3086,301.323.800
13 sept 202285,0985,6582,9283,1983,191.083.100
12 sept 202290,3691,3088,5290,8190,811.394.600
09 sept 202286,3291,1386,0490,0490,043.109.000
08 sept 202282,4085,7481,7584,8784,871.208.700
07 sept 202279,3983,7579,2883,5883,582.257.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...