Mercados españoles cerrados

Elastic N.V. (ESTC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
102,00+1,88 (+1,87%)
A partir del 12:33PM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 202498,88102,5398,62102,00102,00464.653
28 may 2024104,52104,5299,51100,13100,131.652.200
24 may 2024106,04106,04103,59104,95104,95863.700
23 may 2024109,59109,59105,80106,05106,051.272.200
22 may 2024110,85111,62107,63107,86107,86734.500
21 may 2024110,25111,22108,49109,40109,40602.800
20 may 2024110,00111,24108,52110,66110,66740.200
17 may 2024108,25110,18107,62110,08110,081.084.100
16 may 2024111,12111,58108,18108,21108,21997.700
15 may 2024110,25111,65108,06111,23111,23727.600
14 may 2024107,12110,00107,06109,31109,311.178.900
13 may 2024106,65107,63105,60107,40107,40580.700
10 may 2024105,80106,60104,65106,05106,05708.600
09 may 2024105,99106,57104,93104,99104,99572.300
08 may 2024105,72106,37105,00105,65105,65574.100
07 may 2024105,46107,58103,43106,95106,951.069.300
06 may 2024105,91107,88105,82107,29107,29682.300
03 may 2024107,69107,94105,51105,66105,66690.200
02 may 2024107,11107,68103,90106,10106,101.156.100
01 may 2024103,25108,07102,64105,75105,751.113.900
30 abr 2024103,25104,89102,20102,22102,221.167.000
29 abr 2024108,35108,41103,62103,92103,921.182.500
26 abr 2024105,00108,72105,00107,43107,431.067.000
25 abr 2024101,79104,83100,72104,79104,79945.000
24 abr 2024103,74104,97102,34103,71103,711.580.900
23 abr 202498,29103,2398,29102,54102,541.894.800
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...