Elastic NV (ESTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 29/07/2026 |
464.402 |
3,77%
|
62,34
|
62,34
|
65,99
|
64,44
|
| 28/07/2026 |
361.017 |
1,40%
|
61,59
|
60,25
|
63,04
|
62,10
|
| 27/07/2026 |
467.604 |
4,36%
|
59,90
|
59,61
|
62,17
|
61,24
|
| 24/07/2026 |
278.087 |
2,35%
|
58,46
|
57,65
|
58,91
|
58,68
|
| 23/07/2026 |
478.472 |
-2,30%
|
59,30
|
56,17
|
59,455
|
57,33
|
| 22/07/2026 |
527.600 |
-2,49%
|
59,66
|
58,35
|
59,66
|
58,68
|
| 21/07/2026 |
423.719 |
-4,08%
|
60,72
|
59,295
|
63,20
|
60,18
|
| 20/07/2026 |
400.035 |
1,87%
|
60,61
|
60,56
|
63,15
|
62,74
|
| 17/07/2026 |
501.426 |
-0,84%
|
61,30
|
61,07
|
62,46
|
61,59
|
| 16/07/2026 |
362.940 |
-0,21%
|
62,19
|
60,75
|
63,13
|
62,11
|
| 15/07/2026 |
502.935 |
-0,13%
|
63,42
|
61,63
|
64,49
|
62,24
|
| 14/07/2026 |
356.703 |
-0,18%
|
59,84
|
59,75
|
62,90
|
62,32
|
| 13/07/2026 |
478.874 |
3,64%
|
61,16
|
60,86
|
63,10
|
62,43
|
| 10/07/2026 |
398.509 |
-2,93%
|
63,49
|
59,76
|
63,95
|
60,24
|
| 09/07/2026 |
366.924 |
3,30%
|
58,62
|
58,50
|
62,68
|
62,06
|
| 08/07/2026 |
572.492 |
1,04%
|
58,05
|
57,78
|
60,41
|
60,08
|
| 07/07/2026 |
428.531 |
1,57%
|
59,80
|
58,02
|
61,20
|
59,46
|
| 06/07/2026 |
615.549 |
0,86%
|
57,00
|
56,78
|
58,57
|
58,54
|
| 02/07/2026 |
381.039 |
-0,70%
|
58,45
|
57,47
|
59,62
|
58,04
|
| 01/07/2026 |
558.734 |
2,51%
|
58,70
|
58,245
|
59,76
|
58,45
|
| 30/06/2026 |
355.456 |
0,12%
|
56,11
|
56,06
|
57,52
|
57,02
|
| 29/06/2026 |
515.559 |
1,26%
|
57,51
|
56,87
|
58,85
|
56,95
|
| 26/06/2026 |
1.671.973 |
4,93%
|
53,88
|
53,88
|
56,75
|
56,24
|
| 25/06/2026 |
986.973 |
-8,70%
|
55,22
|
53,08
|
56,60
|
53,60
|
| 24/06/2026 |
378.550 |
-0,46%
|
58,40
|
57,92
|
59,56
|
58,71
|
| 23/06/2026 |
645.548 |
0,43%
|
59,18
|
58,59
|
60,19
|
58,98
|
| 22/06/2026 |
563.989 |
-0,41%
|
57,98
|
56,68
|
60,47
|
58,73
|
| 18/06/2026 |
1.713.133 |
0,70%
|
58,00
|
56,06
|
59,13
|
58,97
|
| 17/06/2026 |
677.987 |
-2,58%
|
59,66
|
58,18
|
60,86
|
58,56
|
| 16/06/2026 |
657.487 |
-3,52%
|
62,17
|
59,47
|
62,62
|
60,11
|
| 15/06/2026 |
793.739 |
3,23%
|
61,07
|
60,21
|
63,36
|
62,30
|
| 12/06/2026 |
462.389 |
0,22%
|
60,22
|
58,55
|
60,91
|
60,35
|
| 11/06/2026 |
391.364 |
-0,92%
|
59,68
|
58,40
|
60,74
|
60,22
|
| 10/06/2026 |
386.421 |
-0,78%
|
59,78
|
59,07
|
61,33
|
60,78
|
| 09/06/2026 |
635.832 |
-1,42%
|
61,01
|
58,935
|
62,11
|
61,26
|
| 08/06/2026 |
472.059 |
0,57%
|
61,58
|
60,73
|
62,57
|
62,14
|
| 05/06/2026 |
508.149 |
-5,07%
|
65,09
|
61,725
|
66,00
|
61,79
|
| 04/06/2026 |
442.774 |
1,54%
|
65,09
|
63,45
|
66,79
|
65,09
|
| 03/06/2026 |
751.176 |
-5,16%
|
66,31
|
63,265
|
66,31
|
64,10
|
| 02/06/2026 |
576.158 |
-0,69%
|
65,29
|
64,03
|
67,80
|
67,59
|
| 01/06/2026 |
1.073.660 |
5,19%
|
67,07
|
63,14
|
68,68
|
68,06
|
| 29/05/2026 |
1.750.509 |
12,31%
|
56,51
|
56,00
|
65,21
|
64,70
|
| 28/05/2026 |
1.004.468 |
6,88%
|
57,01
|
56,00
|
59,18
|
57,61
|
| 27/05/2026 |
456.110 |
-0,94%
|
53,29
|
53,195
|
54,64
|
53,90
|
| 26/05/2026 |
406.777 |
-0,73%
|
53,97
|
53,35
|
54,90
|
54,41
|
| 22/05/2026 |
348.165 |
1,80%
|
54,57
|
54,37
|
56,06
|
54,81
|
| 21/05/2026 |
408.309 |
-2,60%
|
54,51
|
53,50
|
54,75
|
53,84
|
| 20/05/2026 |
656.387 |
2,90%
|
52,65
|
52,05
|
55,30
|
55,28
|
| 19/05/2026 |
643.865 |
-0,35%
|
55,72
|
53,24
|
56,05
|
53,72
|
| 18/05/2026 |
731.120 |
6,54%
|
50,55
|
50,55
|
54,01
|
53,91
|
| 15/05/2026 |
627.605 |
1,65%
|
50,53
|
49,35
|
51,50
|
50,60
|
| 14/05/2026 |
353.132 |
2,49%
|
48,69
|
47,58
|
50,52
|
49,78
|
| 13/05/2026 |
670.728 |
-3,03%
|
48,40
|
47,68
|
48,98
|
48,57
|
| 12/05/2026 |
483.488 |
-0,58%
|
50,66
|
49,69
|
51,03
|
50,09
|
| 11/05/2026 |
583.840 |
-3,58%
|
51,42
|
49,50
|
52,32
|
50,38
|
| 08/05/2026 |
357.072 |
1,22%
|
50,74
|
49,95
|
52,31
|
52,25
|
| 07/05/2026 |
585.727 |
5,11%
|
52,25
|
51,31
|
53,195
|
51,62
|
| 06/05/2026 |
344.059 |
-2,07%
|
49,13
|
48,15
|
49,88
|
49,11
|
| 05/05/2026 |
399.235 |
-1,01%
|
50,79
|
49,75
|
52,00
|
50,15
|
| 04/05/2026 |
399.786 |
4,22%
|
48,71
|
48,71
|
50,88
|
50,66
|
| 01/05/2026 |
485.876 |
4,70%
|
49,00
|
47,85
|
50,00
|
48,61
|
| 30/04/2026 |
751.914 |
-2,05%
|
46,90
|
45,41
|
46,90
|
46,43
|
| 29/04/2026 |
421.083 |
-0,11%
|
47,00
|
46,30
|
47,42
|
47,40
|
| 28/04/2026 |
372.759 |
-0,79%
|
48,56
|
47,29
|
50,10
|
47,45
|
| 27/04/2026 |
453.048 |
3,08%
|
46,40
|
46,07
|
48,97
|
47,83
|
| 24/04/2026 |
549.496 |
1,42%
|
45,68
|
44,64
|
46,585
|
46,40
|
| 23/04/2026 |
402.779 |
-7,07%
|
47,27
|
44,31
|
47,27
|
45,75
|
| 22/04/2026 |
405.897 |
1,74%
|
48,43
|
48,29
|
49,24
|
49,23
|
| 21/04/2026 |
271.594 |
-1,16%
|
48,81
|
48,14
|
50,18
|
48,39
|
| 20/04/2026 |
567.303 |
2,94%
|
47,39
|
47,39
|
49,13
|
48,96
|
| 17/04/2026 |
863.474 |
-0,21%
|
48,77
|
47,15
|
49,06
|
47,56
|
| 16/04/2026 |
335.842 |
0,32%
|
48,92
|
47,25
|
49,03
|
47,66
|
| 15/04/2026 |
370.759 |
4,67%
|
46,59
|
46,42
|
48,17
|
47,51
|
| 14/04/2026 |
337.960 |
-0,44%
|
45,86
|
44,83
|
46,55
|
45,39
|
| 13/04/2026 |
516.582 |
5,29%
|
43,67
|
43,43
|
45,76
|
45,59
|
| 10/04/2026 |
709.433 |
-3,78%
|
45,01
|
42,07
|
45,02
|
43,30
|
| 09/04/2026 |
689.521 |
-7,64%
|
48,32
|
44,405
|
48,32
|
45,00
|
| 08/04/2026 |
450.694 |
-2,21%
|
51,60
|
48,43
|
51,91
|
48,72
|
| 07/04/2026 |
381.373 |
-1,46%
|
50,24
|
48,91
|
50,34
|
49,82
|
| 06/04/2026 |
387.322 |
-0,22%
|
50,83
|
49,72
|
50,885
|
50,56
|
| 02/04/2026 |
245.861 |
1,52%
|
49,68
|
48,51
|
51,33
|
50,67
|
| 01/04/2026 |
297.052 |
-0,16%
|
50,74
|
48,57
|
50,88
|
49,91
|
| 31/03/2026 |
481.017 |
1,17%
|
49,56
|
49,03
|
50,77
|
49,99
|
| 30/03/2026 |
318.555 |
1,83%
|
49,25
|
49,23
|
51,00
|
49,41
|
| 27/03/2026 |
419.269 |
-5,44%
|
50,40
|
47,51
|
50,40
|
48,52
|
| 26/03/2026 |
324.796 |
2,74%
|
49,43
|
49,43
|
52,06
|
51,31
|
| 25/03/2026 |
344.031 |
0,54%
|
50,99
|
48,71
|
51,44
|
49,94
|
| 24/03/2026 |
628.292 |
-6,09%
|
51,85
|
49,58
|
51,85
|
49,67
|
| 23/03/2026 |
405.968 |
-0,79%
|
53,31
|
52,40
|
54,10
|
52,89
|
| 20/03/2026 |
3.223.388 |
-3,34%
|
54,00
|
52,64
|
54,49
|
53,31
|
| 19/03/2026 |
381.186 |
-1,09%
|
55,54
|
54,07
|
56,76
|
55,15
|
| 18/03/2026 |
460.819 |
0,65%
|
54,97
|
54,97
|
56,44
|
55,76
|
| 17/03/2026 |
524.111 |
3,67%
|
53,46
|
53,46
|
56,22
|
55,40
|
| 16/03/2026 |
734.775 |
3,79%
|
53,03
|
52,25
|
54,07
|
53,44
|
| 13/03/2026 |
402.144 |
-0,41%
|
51,55
|
51,03
|
52,52
|
51,49
|
| 12/03/2026 |
383.332 |
-2,18%
|
52,55
|
51,42
|
54,50
|
51,70
|
| 11/03/2026 |
495.940 |
1,93%
|
52,49
|
51,17
|
54,17
|
52,85
|
| 10/03/2026 |
612.633 |
-2,63%
|
53,60
|
51,01
|
53,60
|
51,85
|
| 09/03/2026 |
598.530 |
-0,89%
|
52,90
|
51,325
|
53,45
|
53,25
|
| 06/03/2026 |
686.925 |
1,34%
|
52,80
|
51,82
|
54,25
|
53,73
|
