Elastic NV (ESTC)
Exportar para Excel
| << < 1 2 3 4 5 |
| 13/11/2024 |
182.199 |
0,36%
|
90,23
|
90,06
|
92,51
|
90,12
|
| 12/11/2024 |
179.404 |
-0,18%
|
89,72
|
89,38
|
91,14
|
89,80
|
| 11/11/2024 |
254.458 |
3,46%
|
87,66
|
87,41
|
91,12
|
89,96
|
| 08/11/2024 |
178.780 |
1,13%
|
85,89
|
84,84
|
87,19
|
86,95
|
| 07/11/2024 |
134.408 |
0,74%
|
85,42
|
85,42
|
87,03
|
85,98
|
| 06/11/2024 |
161.530 |
3,58%
|
83,60
|
83,60
|
86,66
|
85,35
|
| 05/11/2024 |
140.664 |
3,48%
|
80,00
|
79,89
|
82,73
|
82,40
|
| 04/11/2024 |
229.743 |
-1,50%
|
80,25
|
79,31
|
80,66
|
79,63
|
| 01/11/2024 |
154.484 |
0,76%
|
80,82
|
80,00
|
81,41
|
80,84
|
| 31/10/2024 |
157.762 |
-0,93%
|
80,65
|
79,47
|
81,07
|
80,23
|
| 30/10/2024 |
181.899 |
0,00%
|
81,06
|
80,97
|
83,03
|
80,98
|
| 29/10/2024 |
105.372 |
1,84%
|
80,01
|
79,67
|
81,465
|
80,98
|
| 28/10/2024 |
110.720 |
0,21%
|
80,00
|
79,27
|
80,46
|
79,52
|
| 25/10/2024 |
126.809 |
1,21%
|
78,75
|
78,59
|
80,22
|
79,35
|
| 24/10/2024 |
175.691 |
1,02%
|
78,25
|
78,00
|
78,85
|
78,40
|
| 23/10/2024 |
202.674 |
-2,28%
|
79,38
|
77,28
|
79,38
|
77,61
|
| 22/10/2024 |
213.893 |
-1,28%
|
80,41
|
79,37
|
80,41
|
79,42
|
| 21/10/2024 |
252.196 |
-1,37%
|
81,47
|
80,25
|
82,10
|
80,45
|
| 18/10/2024 |
335.907 |
-0,90%
|
82,38
|
81,42
|
82,91
|
81,57
|
| 17/10/2024 |
249.126 |
0,41%
|
82,26
|
82,05
|
83,30
|
82,31
|
| 16/10/2024 |
226.852 |
-0,26%
|
82,21
|
81,00
|
83,00
|
81,97
|
| 15/10/2024 |
237.258 |
-1,13%
|
83,25
|
82,12
|
83,66
|
82,18
|
| 14/10/2024 |
274.233 |
0,14%
|
85,77
|
82,53
|
87,13
|
83,12
|
| 11/10/2024 |
272.138 |
1,18%
|
81,48
|
81,23
|
83,99
|
83,00
|
| 10/10/2024 |
254.518 |
2,70%
|
78,68
|
78,68
|
82,64
|
82,03
|
| 09/10/2024 |
283.460 |
4,39%
|
77,25
|
77,20
|
80,03
|
79,87
|
| 08/10/2024 |
229.531 |
-0,82%
|
77,33
|
76,29
|
77,53
|
76,51
|
| 07/10/2024 |
306.190 |
-2,37%
|
79,91
|
77,07
|
79,91
|
77,14
|
| 04/10/2024 |
220.999 |
3,69%
|
78,07
|
77,25
|
79,44
|
79,01
|
| 03/10/2024 |
387.488 |
-0,38%
|
75,82
|
74,85
|
76,27
|
76,20
|
| 02/10/2024 |
361.124 |
1,97%
|
75,30
|
74,25
|
76,58
|
76,49
|
| 01/10/2024 |
428.376 |
-2,28%
|
77,02
|
74,21
|
77,02
|
75,01
|
| 30/09/2024 |
243.751 |
-0,76%
|
76,95
|
75,90
|
77,38
|
76,76
|
| 27/09/2024 |
156.852 |
-0,25%
|
79,00
|
76,865
|
79,00
|
77,35
|
| 26/09/2024 |
165.904 |
-1,00%
|
79,31
|
77,35
|
79,37
|
77,54
|
| 25/09/2024 |
209.232 |
0,17%
|
77,92
|
77,65
|
78,86
|
78,32
|
| 24/09/2024 |
189.722 |
1,49%
|
77,50
|
76,25
|
78,26
|
78,19
|
| 23/09/2024 |
232.776 |
0,85%
|
76,69
|
76,34
|
77,35
|
77,04
|
| 20/09/2024 |
650.581 |
0,12%
|
76,19
|
75,53
|
76,88
|
76,39
|
| 19/09/2024 |
310.587 |
1,84%
|
77,25
|
76,23
|
78,47
|
76,30
|
| 18/09/2024 |
194.960 |
-0,32%
|
75,24
|
74,50
|
76,43
|
74,92
|
| 17/09/2024 |
196.387 |
-0,84%
|
76,42
|
75,10
|
77,44
|
75,16
|
| 16/09/2024 |
213.698 |
0,74%
|
75,18
|
74,19
|
76,755
|
75,80
|
| 13/09/2024 |
387.889 |
1,92%
|
74,00
|
73,85
|
75,86
|
75,24
|
| 12/09/2024 |
360.430 |
-0,86%
|
74,46
|
73,58
|
75,16
|
73,82
|
| 11/09/2024 |
348.449 |
3,29%
|
72,14
|
71,52
|
74,71
|
74,46
|
| 10/09/2024 |
284.475 |
1,39%
|
70,52
|
70,52
|
73,00
|
72,09
|
| 09/09/2024 |
461.433 |
1,37%
|
69,98
|
69,17
|
71,88
|
71,10
|
| 06/09/2024 |
450.038 |
-3,28%
|
72,79
|
70,13
|
72,79
|
70,14
|
| 05/09/2024 |
521.459 |
-1,12%
|
71,35
|
71,32
|
73,36
|
72,52
|
| 04/09/2024 |
485.210 |
0,12%
|
74,00
|
72,56
|
75,78
|
73,34
|
| 03/09/2024 |
614.063 |
-3,86%
|
75,69
|
72,74
|
77,60
|
73,25
|
| 30/08/2024 |
1.661.140 |
-26,49%
|
78,00
|
73,70
|
78,85
|
76,19
|
| 29/08/2024 |
395.468 |
0,64%
|
106,94
|
102,79
|
107,46
|
103,64
|
| 28/08/2024 |
207.665 |
-2,43%
|
105,39
|
102,41
|
105,39
|
102,98
|
| 27/08/2024 |
189.501 |
-1,80%
|
105,73
|
105,135
|
107,35
|
105,54
|
| 26/08/2024 |
144.303 |
1,71%
|
108,50
|
107,00
|
110,38
|
107,47
|
| 23/08/2024 |
201.047 |
0,09%
|
106,52
|
104,22
|
106,52
|
105,66
|
| 22/08/2024 |
162.183 |
-4,10%
|
107,90
|
105,45
|
109,36
|
105,57
|
| 21/08/2024 |
182.173 |
-0,28%
|
110,61
|
107,85
|
110,61
|
110,08
|
| 20/08/2024 |
122.318 |
-0,50%
|
111,14
|
109,45
|
111,32
|
110,39
|
| 19/08/2024 |
239.548 |
1,96%
|
109,19
|
108,26
|
111,11
|
110,94
|
| 16/08/2024 |
124.750 |
0,02%
|
108,38
|
108,10
|
109,57
|
108,81
|
| 15/08/2024 |
135.169 |
3,05%
|
107,01
|
107,01
|
110,44
|
108,79
|
| 14/08/2024 |
160.991 |
-1,48%
|
107,31
|
103,64
|
108,01
|
105,57
|
| 13/08/2024 |
163.401 |
4,27%
|
103,31
|
103,31
|
107,73
|
107,16
|
| 12/08/2024 |
149.254 |
-2,09%
|
105,54
|
102,44
|
105,54
|
102,77
|
| 09/08/2024 |
204.380 |
0,03%
|
105,03
|
103,23
|
105,42
|
104,96
|
| 08/08/2024 |
145.828 |
3,78%
|
103,18
|
101,055
|
105,15
|
104,93
|
| 07/08/2024 |
156.159 |
-0,41%
|
103,94
|
101,02
|
107,81
|
101,11
|
| 06/08/2024 |
196.613 |
1,53%
|
101,89
|
100,78
|
103,38
|
101,53
|
| 05/08/2024 |
183.032 |
-2,08%
|
97,00
|
97,00
|
101,25
|
100,00
|
| 02/08/2024 |
206.714 |
-4,72%
|
103,00
|
98,51
|
103,00
|
102,12
|
| 01/08/2024 |
169.279 |
-2,27%
|
108,61
|
106,41
|
110,12
|
107,18
|
| 31/07/2024 |
207.200 |
2,96%
|
108,44
|
106,79
|
111,00
|
109,67
|
| 30/07/2024 |
413.789 |
-5,16%
|
112,61
|
104,90
|
113,93
|
106,52
|
