ESTC - Elastic N.V.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 202367,2769,4066,8768,4468,441.178.400
07 jun 202371,4871,7267,1467,6067,601.871.500
06 jun 202372,4073,4271,0571,4471,441.716.400
05 jun 202372,6873,1770,1472,8372,831.204.700
02 jun 202369,0574,7869,0572,2972,294.226.800
01 jun 202371,6372,6769,7771,6671,662.188.900
31 may 202372,0073,5871,2472,8272,821.673.400
30 may 202370,7072,8369,5372,3472,342.515.300
26 may 202366,7069,9766,7069,1069,101.032.200
25 may 202367,8968,9465,8966,6766,671.059.800
24 may 202365,8667,1065,5566,6866,68671.900
23 may 202365,3869,1965,3866,8166,811.397.200
22 may 202364,6366,3564,2565,7165,71637.700
19 may 202365,2165,7463,8164,8164,81695.000
18 may 202364,3466,2463,9665,5765,572.253.100
17 may 202361,1663,7161,1663,6263,621.204.000
16 may 202360,3861,1360,1060,6460,64632.700
15 may 202358,4662,0358,0461,3061,30989.600
12 may 202358,6759,2257,4558,4558,45980.000
11 may 202359,4059,4858,5358,9358,93619.400
10 may 202359,5861,2059,5259,7859,78792.900
09 may 202356,8958,5956,8958,4658,46495.100
08 may 202357,3358,6456,8557,5057,50794.200
05 may 202357,6859,0056,6456,6756,67640.900
04 may 202355,0356,8354,5556,7256,721.186.800
03 may 202354,6155,7954,0654,1054,101.206.400
02 may 202356,5056,9454,6254,9754,97954.500
01 may 202356,6056,9756,0756,4656,46809.600
28 abr 202357,4658,2655,7357,2557,25679.900
27 abr 202359,3159,3157,2258,8558,85693.000
26 abr 202357,5259,9457,3358,6158,611.000.300
25 abr 202357,5457,6656,0356,1756,17968.400
24 abr 202360,2760,7758,1358,3958,39563.300
21 abr 202360,2460,9359,5260,2960,29607.000
20 abr 202362,2262,7459,5659,9959,991.082.000
19 abr 202362,1563,8661,7963,3063,301.129.900
18 abr 202361,0062,9260,8862,8562,851.024.100
17 abr 202359,5560,3859,1560,2360,23695.500
14 abr 202358,4160,0257,9859,6859,681.146.900
13 abr 202355,8759,1555,1659,0059,001.077.100
12 abr 202356,4256,5854,3554,9954,99846.800
11 abr 202354,1655,4054,0555,0755,07764.100
10 abr 202353,8454,9252,8254,6454,64666.100
06 abr 202353,1054,6752,5554,6654,66775.000
05 abr 202355,6955,7852,3053,6153,611.012.000
04 abr 202357,2657,4055,6456,1956,19623.100
03 abr 202357,0457,4255,7156,7056,70835.700
31 mar 202356,4658,3856,1057,9057,901.163.700
30 mar 202356,8857,3055,7356,0956,09486.900
29 mar 202355,7856,4855,3556,1656,16642.200
28 mar 202355,3955,6754,4955,2955,29740.600
27 mar 202355,7556,2955,0055,4055,40505.200
24 mar 202355,6656,3054,5355,1255,12557.000
23 mar 202355,8156,9655,0355,8855,88437.500
22 mar 202357,3357,4154,8454,8454,84442.900
21 mar 202355,4657,8855,3257,3757,37779.600
20 mar 202354,3855,2653,5955,1755,17874.600
17 mar 202356,2656,6554,1254,9054,90932.200
16 mar 202355,5056,5255,0856,3056,30710.500
15 mar 202354,7055,8954,1955,2255,22954.600
14 mar 202356,3156,9254,5555,1255,121.157.800
13 mar 202352,4155,8050,2155,1755,171.589.200
10 mar 202355,6655,9951,8953,0953,091.807.100
09 mar 202359,6259,8756,0556,2656,261.322.200
08 mar 202361,3562,0459,5860,0160,01722.200
07 mar 202361,9963,3660,6961,3561,351.143.000
06 mar 202364,3466,5061,7562,3662,361.590.800
03 mar 202363,2767,0261,4763,9363,933.895.700
02 mar 202356,7858,4756,4058,4158,411.868.200
01 mar 202358,7559,0057,2257,7357,731.224.700
28 feb 202358,0560,0757,8059,0259,02980.200
27 feb 202358,7059,2857,7858,0858,08951.700
24 feb 202358,2460,2757,5858,1258,12858.100
23 feb 202361,3461,7859,5160,4860,48608.600
22 feb 202359,3560,8859,0160,4060,40689.700
21 feb 202358,7859,7558,1858,7158,71533.100
17 feb 202360,7660,7658,8760,4060,40644.500
16 feb 202361,9463,3560,8561,2661,26951.600
15 feb 202362,8764,2762,1463,8063,801.005.400
14 feb 202360,2563,6760,0562,2462,241.333.400
13 feb 202360,0561,6759,6161,2561,25704.300
10 feb 202361,0261,4958,9159,3159,31831.900
09 feb 202364,1364,5761,7462,0662,06759.100
08 feb 202363,4464,4262,4362,6462,64791.700
07 feb 202361,0163,3859,8362,8962,89744.900
06 feb 202360,1662,1460,1660,9160,911.422.500
03 feb 202361,8563,5460,7261,3061,301.915.200
02 feb 202365,1767,0664,2665,1065,102.459.400
01 feb 202359,2464,5758,7563,3963,391.922.300
31 ene 202358,1959,5457,9958,8458,841.989.200
30 ene 202358,1859,0156,4557,9057,902.285.600
27 ene 202356,4159,7056,1559,3559,351.044.100
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...