Elastic NV (ESTC)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
1.086 |
-1,55%
|
119,20
|
116,99
|
116,99
|
116,55
|
16/07/2024 |
148.566 |
-0,03%
|
119,49
|
118,26
|
120,95
|
118,38
|
15/07/2024 |
206.525 |
-3,15%
|
123,50
|
118,05
|
123,50
|
118,42
|
12/07/2024 |
340.988 |
1,38%
|
120,75
|
120,50
|
123,49
|
122,27
|
11/07/2024 |
427.684 |
4,56%
|
116,32
|
115,61
|
120,735
|
120,61
|
10/07/2024 |
359.943 |
2,64%
|
113,04
|
111,68
|
116,11
|
115,35
|
09/07/2024 |
264.718 |
-2,89%
|
115,22
|
111,85
|
115,22
|
112,38
|
08/07/2024 |
295.219 |
0,74%
|
116,83
|
114,17
|
117,96
|
115,72
|
05/07/2024 |
124.157 |
-0,87%
|
115,78
|
114,48
|
117,12
|
114,87
|
04/07/2024 |
192.330 |
0,00%
|
114,45
|
114,45
|
116,08
|
115,88
|
03/07/2024 |
192.330 |
1,06%
|
114,45
|
114,45
|
116,08
|
115,88
|
02/07/2024 |
324.360 |
-0,70%
|
115,66
|
113,77
|
116,44
|
114,67
|
01/07/2024 |
238.930 |
1,38%
|
114,30
|
112,51
|
115,54
|
115,48
|
28/06/2024 |
535.443 |
-0,74%
|
114,94
|
113,63
|
115,95
|
113,91
|
27/06/2024 |
256.124 |
4,29%
|
109,54
|
109,54
|
115,93
|
114,76
|
26/06/2024 |
156.077 |
1,00%
|
108,97
|
108,60
|
111,21
|
110,04
|
25/06/2024 |
234.606 |
-0,03%
|
108,86
|
107,65
|
109,685
|
108,95
|
24/06/2024 |
292.171 |
0,13%
|
107,98
|
106,99
|
110,63
|
108,98
|
21/06/2024 |
762.499 |
-0,14%
|
108,45
|
106,87
|
108,89
|
108,84
|
20/06/2024 |
303.558 |
-0,89%
|
109,93
|
107,06
|
110,90
|
108,99
|
19/06/2024 |
258.850 |
0,00%
|
111,60
|
109,84
|
111,61
|
109,97
|
18/06/2024 |
258.850 |
-3,69%
|
111,60
|
109,84
|
111,61
|
109,97
|
17/06/2024 |
279.423 |
-1,61%
|
114,05
|
110,62
|
114,265
|
112,34
|
14/06/2024 |
411.831 |
1,47%
|
115,29
|
112,25
|
115,00
|
114,18
|
13/06/2024 |
381.153 |
-1,84%
|
115,29
|
112,36
|
115,96
|
112,53
|
12/06/2024 |
819.584 |
2,75%
|
113,79
|
112,2301
|
116,8553
|
114,64
|
11/06/2024 |
577.696 |
-1,06%
|
112,34
|
110,07
|
112,65
|
111,57
|
10/06/2024 |
703.956 |
0,73%
|
111,01
|
108,60
|
113,06
|
112,77
|
07/06/2024 |
530.334 |
-1,03%
|
113,05
|
110,05
|
113,07
|
111,95
|
06/06/2024 |
1.183.074 |
5,50%
|
107,73
|
107,79
|
113,73
|
113,11
|
05/06/2024 |
619.554 |
4,11%
|
103,07
|
103,44
|
107,76
|
107,20
|
04/06/2024 |
1.465.797 |
0,18%
|
103,07
|
99,89
|
104,52
|
102,97
|
03/06/2024 |
1.097.866 |
-1,21%
|
104,77
|
98,81
|
105,10
|
102,79
|
31/05/2024 |
2.061.242 |
11,67%
|
106,00
|
100,5115
|
106,57
|
104,05
|
30/05/2024 |
1.642.623 |
-8,96%
|
100,415
|
92,96
|
100,01
|
93,13
|
29/05/2024 |
777.924 |
2,17%
|
99,00
|
98,62
|
102,53
|
102,30
|
28/05/2024 |
791.337 |
-4,59%
|
103,95
|
99,505
|
104,5041
|
100,13
|
27/05/2024 |
190.592 |
0,00%
|
104,99
|
103,65
|
105,87
|
104,95
|
24/05/2024 |
190.592 |
-2,70%
|
104,99
|
103,65
|
105,87
|
104,95
|
23/05/2024 |
554.828 |
-1,68%
|
109,32
|
105,80
|
109,21
|
106,05
|
22/05/2024 |
393.347 |
-1,41%
|
111,00
|
107,63
|
111,615
|
107,86
|
21/05/2024 |
338.047 |
-1,14%
|
110,35
|
108,52
|
111,21
|
109,40
|
20/05/2024 |
412.936 |
0,53%
|
110,01
|
108,52
|
111,235
|
110,66
|
17/05/2024 |
625.961 |
1,73%
|
108,685
|
107,62
|
110,13
|
110,08
|
16/05/2024 |
523.926 |
-2,72%
|
111,14
|
108,21
|
111,56
|
108,21
|
15/05/2024 |
390.127 |
1,73%
|
110,26
|
108,06
|
111,63
|
111,20
|
14/05/2024 |
594.513 |
1,78%
|
106,70
|
107,135
|
110,00
|
109,31
|
13/05/2024 |
325.534 |
1,27%
|
106,70
|
105,60
|
107,61
|
107,40
|
10/05/2024 |
396.906 |
1,01%
|
106,135
|
104,65
|
106,5983
|
106,05
|
09/05/2024 |
302.880 |
-0,63%
|
106,00
|
104,93
|
106,5686
|
104,99
|
08/05/2024 |
353.682 |
-1,22%
|
105,65
|
105,00
|
106,35
|
105,65
|
07/05/2024 |
570.066 |
-0,32%
|
106,30
|
103,55
|
107,58
|
106,95
|
06/05/2024 |
410.898 |
1,54%
|
106,30
|
105,955
|
107,88
|
107,29
|
03/05/2024 |
346.770 |
-0,42%
|
102,92
|
105,535
|
107,90
|
105,66
|
02/05/2024 |
412.009 |
0,33%
|
102,92
|
103,90
|
107,68
|
106,10
|
01/05/2024 |
610.387 |
3,45%
|
102,92
|
102,635
|
108,07
|
105,75
|
30/04/2024 |
564.586 |
-1,64%
|
103,23
|
102,28
|
104,89
|
102,22
|
29/04/2024 |
561.327 |
-3,27%
|
108,05
|
103,62
|
108,408
|
103,92
|
26/04/2024 |
616.114 |
2,52%
|
105,92
|
105,80
|
108,72
|
107,43
|
25/04/2024 |
515.559 |
1,04%
|
101,57
|
100,72
|
104,76
|
104,79
|
24/04/2024 |
684.363 |
1,14%
|
103,45
|
102,34
|
104,885
|
103,71
|
23/04/2024 |
1.103.604 |
4,25%
|
98,90
|
98,29
|
103,23
|
102,54
|
22/04/2024 |
682.974 |
2,26%
|
97,11
|
94,61
|
98,43
|
98,36
|
19/04/2024 |
925.178 |
0,92%
|
95,20
|
94,97
|
97,89
|
96,19
|
18/04/2024 |
330.920 |
0,74%
|
95,72
|
93,325
|
95,99
|
95,31
|
17/04/2024 |
407.838 |
-0,60%
|
95,72
|
94,25
|
95,84
|
94,61
|
16/04/2024 |
640.437 |
0,35%
|
94,58
|
94,14
|
95,73
|
95,18
|
15/04/2024 |
592.843 |
-2,46%
|
97,00
|
94,81
|
97,19
|
94,85
|
12/04/2024 |
865.510 |
-2,61%
|
99,38
|
97,065
|
100,57
|
97,24
|
11/04/2024 |
489.804 |
1,65%
|
99,00
|
98,29
|
99,84
|
99,85
|
10/04/2024 |
227.161 |
-0,49%
|
98,64
|
97,43
|
98,61
|
98,23
|
09/04/2024 |
574.678 |
0,41%
|
98,64
|
97,43
|
99,125
|
98,71
|
08/04/2024 |
320.564 |
0,89%
|
99,22
|
96,58
|
98,58
|
98,31
|
05/04/2024 |
573.625 |
-0,20%
|
99,22
|
96,795
|
98,72
|
97,44
|
04/04/2024 |
480.864 |
0,02%
|
99,22
|
97,45
|
100,36
|
97,63
|
03/04/2024 |
514.403 |
-0,38%
|
97,665
|
96,57
|
98,315
|
97,61
|
02/04/2024 |
476.161 |
-2,57%
|
97,97
|
96,01
|
98,48
|
97,98
|
01/04/2024 |
601.209 |
0,32%
|
100,33
|
99,825
|
101,61
|
100,56
|
28/03/2024 |
584.271 |
0,11%
|
99,12
|
99,61
|
102,41
|
100,24
|
27/03/2024 |
815.630 |
-0,32%
|
99,12
|
97,90
|
100,82
|
100,13
|
26/03/2024 |
337.288 |
-0,59%
|
101,915
|
100,44
|
101,72
|
100,45
|
25/03/2024 |
408.047 |
-1,30%
|
101,44
|
100,6601
|
102,25
|
101,05
|
22/03/2024 |
539.213 |
1,44%
|
100,88
|
99,97
|
102,805
|
102,38
|
21/03/2024 |
989.859 |
-2,46%
|
102,68
|
100,175
|
104,63
|
100,93
|
20/03/2024 |
474.596 |
1,61%
|
102,68
|
100,67
|
103,62
|
103,48
|
19/03/2024 |
789.183 |
0,24%
|
100,65
|
99,025
|
101,95
|
101,84
|
18/03/2024 |
569.289 |
0,51%
|
104,90
|
99,09
|
102,90
|
101,60
|
15/03/2024 |
693.616 |
-1,92%
|
104,90
|
100,28
|
103,00
|
101,08
|
14/03/2024 |
477.704 |
-2,98%
|
104,90
|
102,91
|
105,96
|
103,06
|
13/03/2024 |
440.949 |
0,30%
|
105,74
|
104,94
|
107,14
|
106,23
|
12/03/2024 |
567.551 |
1,97%
|
104,85
|
103,50
|
107,18
|
105,91
|
11/03/2024 |
1.045.534 |
-1,77%
|
105,06
|
101,77
|
105,25
|
103,86
|
08/03/2024 |
584.310 |
-1,00%
|
106,645
|
105,06
|
109,72
|
105,73
|
07/03/2024 |
1.565.310 |
-1,43%
|
106,645
|
104,11
|
108,92
|
106,80
|
06/03/2024 |
911.181 |
-0,05%
|
106,645
|
107,03
|
111,36
|
108,35
|
05/03/2024 |
1.298.811 |
0,00%
|
106,645
|
105,27
|
109,365
|
108,40
|
04/03/2024 |
1.715.438 |
-7,36%
|
116,71
|
107,625
|
117,90
|
108,40
|
01/03/2024 |
3.718.772 |
-12,56%
|
115,94
|
112,40
|
119,945
|
117,01
|
29/02/2024 |
1.551.342 |
5,00%
|
129,90
|
129,00
|
136,06
|
136,20
|
28/02/2024 |
458.010 |
-1,14%
|
129,90
|
128,75
|
131,92
|
129,71
|