Elastic NV (ESTC)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/10/2026 |
421.947 |
1,77%
|
92,58
|
92,58
|
94,50
|
93,94
|
| 01/10/2026 |
384.054 |
0,67%
|
93,57
|
90,39
|
93,78
|
92,31
|
| 30/09/2026 |
639.462 |
3,27%
|
88,90
|
88,90
|
92,65
|
91,70
|
| 29/09/2026 |
371.922 |
0,98%
|
87,49
|
86,73
|
89,02
|
88,80
|
| 28/09/2026 |
615.100 |
-0,20%
|
85,66
|
84,95
|
88,63
|
87,94
|
| 25/09/2026 |
435.265 |
-3,46%
|
90,88
|
87,42
|
92,57
|
88,12
|
| 24/09/2026 |
429.884 |
0,00%
|
91,00
|
89,41
|
91,335
|
91,28
|
| 23/09/2026 |
509.304 |
2,31%
|
89,39
|
88,77
|
91,52
|
91,28
|
| 22/09/2026 |
444.609 |
-0,55%
|
91,00
|
87,80
|
91,155
|
89,22
|
| 21/09/2026 |
384.014 |
3,16%
|
87,51
|
87,05
|
90,00
|
89,71
|
| 18/09/2026 |
1.293.688 |
-2,26%
|
89,49
|
86,55
|
89,49
|
86,96
|
| 17/09/2026 |
500.782 |
4,63%
|
85,15
|
84,00
|
89,70
|
88,97
|
| 16/09/2026 |
529.685 |
-0,15%
|
83,75
|
83,75
|
86,24
|
85,03
|
| 15/09/2026 |
429.029 |
0,06%
|
83,58
|
83,345
|
87,65
|
85,16
|
| 14/09/2026 |
607.640 |
2,06%
|
84,50
|
83,13
|
85,97
|
85,11
|
| 11/09/2026 |
695.124 |
-0,11%
|
83,49
|
82,18
|
84,65
|
83,39
|
| 10/09/2026 |
599.069 |
-3,58%
|
86,00
|
83,41
|
88,02
|
83,48
|
| 09/09/2026 |
637.980 |
-2,08%
|
88,39
|
86,13
|
88,77
|
86,58
|
| 08/09/2026 |
565.119 |
-3,69%
|
89,98
|
88,12
|
90,54
|
88,42
|
| 04/09/2026 |
554.707 |
-4,49%
|
95,14
|
91,46
|
95,14
|
91,81
|
| 03/09/2026 |
955.524 |
7,31%
|
92,10
|
92,10
|
96,43
|
96,13
|
| 02/09/2026 |
572.818 |
-3,04%
|
92,00
|
89,345
|
93,50
|
89,58
|
| 01/09/2026 |
738.317 |
-5,29%
|
95,51
|
92,11
|
96,00
|
92,39
|
| 31/08/2026 |
1.352.382 |
-2,36%
|
98,40
|
95,47
|
101,69
|
97,55
|
| 28/08/2026 |
1.618.119 |
19,31%
|
107,89
|
96,935
|
107,89
|
99,91
|
| 27/08/2026 |
826.422 |
5,67%
|
82,65
|
82,31
|
85,78
|
83,74
|
| 26/08/2026 |
550.328 |
-1,43%
|
79,05
|
79,00
|
80,83
|
79,25
|
| 25/08/2026 |
491.533 |
-3,41%
|
82,98
|
79,53
|
83,30
|
80,40
|
| 24/08/2026 |
521.235 |
-3,14%
|
85,68
|
82,98
|
85,95
|
83,24
|
| 21/08/2026 |
367.254 |
0,05%
|
85,43
|
83,51
|
86,20
|
85,94
|
| 20/08/2026 |
402.356 |
-1,65%
|
87,89
|
85,27
|
88,20
|
85,90
|
| 19/08/2026 |
747.893 |
2,74%
|
84,98
|
84,79
|
87,96
|
87,34
|
| 18/08/2026 |
588.022 |
1,88%
|
84,11
|
83,75
|
86,51
|
85,01
|
| 17/08/2026 |
1.030.652 |
-3,74%
|
85,51
|
82,23
|
86,35
|
83,44
|
| 14/08/2026 |
934.914 |
0,76%
|
86,56
|
83,93
|
87,59
|
86,68
|
| 13/08/2026 |
953.376 |
11,50%
|
77,72
|
77,67
|
86,69
|
86,03
|
| 12/08/2026 |
459.969 |
1,06%
|
74,83
|
74,80
|
77,32
|
77,16
|
| 11/08/2026 |
270.082 |
0,04%
|
75,99
|
75,60
|
77,39
|
76,35
|
| 10/08/2026 |
542.709 |
1,61%
|
74,03
|
74,03
|
77,04
|
76,32
|
| 07/08/2026 |
423.894 |
7,38%
|
71,69
|
71,505
|
75,39
|
75,11
|
| 06/08/2026 |
633.455 |
0,33%
|
67,17
|
66,83
|
70,16
|
69,95
|
| 05/08/2026 |
642.360 |
-1,89%
|
72,62
|
69,61
|
72,79
|
69,72
|
| 04/08/2026 |
536.930 |
3,38%
|
67,67
|
67,56
|
71,34
|
71,06
|
| 03/08/2026 |
568.446 |
4,48%
|
67,00
|
67,00
|
69,79
|
68,74
|
| 31/07/2026 |
392.566 |
2,40%
|
63,64
|
63,64
|
66,04
|
65,79
|
| 30/07/2026 |
431.459 |
-0,29%
|
64,49
|
63,08
|
64,88
|
64,25
|
| 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
|
