XNYS
Datos históricos de Elastic N.V.
Elastic N.V. · ESTC
$98.47
▲ +0.24 (+0.24%)
Última operación · 10/10/2026, 18:17:26 UTC
- Variación en el periodo
- +13.59%
- Máximo
- US$108.00
- 28 de agosto de 2026
- Mínimo
- US$42.05
- 10 de abril de 2026
- Volumen medio diario
- 2.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 97.80 | 98.50 | 95.34 | 98.23 | +3.12% | 1.17 M |
| 8 oct 2026 | 93.40 | 95.50 | 93.00 | 95.26 | +2.32% | 1.61 M |
| 7 oct 2026 | 93.82 | 94.78 | 93.10 | 93.10 | −1.59% | 945,909.691 |
| 6 oct 2026 | 96.08 | 98.60 | 94.31 | 94.60 | −0.33% | 1.52 M |
| 5 oct 2026 | 92.53 | 95.55 | 92.00 | 94.91 | +1.03% | 2.57 M |
| 2 oct 2026 | 92.58 | 94.50 | 92.58 | 93.94 | +1.77% | 1.77 M |
| 1 oct 2026 | 93.56 | 93.82 | 90.20 | 92.31 | +0.67% | 1.37 M |
| 30 sep 2026 | 88.90 | 92.69 | 88.86 | 91.70 | +3.27% | 1.88 M |
| 29 sep 2026 | 87.49 | 89.09 | 86.72 | 88.80 | +0.98% | 1.6 M |
| 28 sep 2026 | 85.66 | 88.70 | 84.62 | 87.94 | −0.20% | 1.91 M |
| 25 sep 2026 | 90.88 | 92.64 | 87.37 | 88.12 | −3.46% | 1.76 M |
| 24 sep 2026 | 91.00 | 91.46 | 89.34 | 91.28 | 0.00% | 1.62 M |
| 23 sep 2026 | 89.39 | 91.52 | 88.77 | 91.28 | +2.31% | 1.52 M |
| 22 sep 2026 | 91.00 | 91.25 | 87.68 | 89.22 | −0.55% | 1.44 M |
| 21 sep 2026 | 87.51 | 90.12 | 86.96 | 89.71 | +3.16% | 1.24 M |
| 18 sep 2026 | 89.49 | 89.75 | 86.54 | 86.96 | −2.26% | 3.26 M |
| 17 sep 2026 | 85.49 | 89.73 | 83.81 | 88.97 | +4.63% | 2 M |
| 16 sep 2026 | 83.75 | 86.30 | 83.66 | 85.03 | −0.15% | 1.98 M |
| 15 sep 2026 | 83.61 | 87.66 | 83.30 | 85.16 | +0.06% | 1.55 M |
| 14 sep 2026 | 84.50 | 85.97 | 83.04 | 85.11 | +2.06% | 2.37 M |
| 11 sep 2026 | 83.49 | 84.76 | 82.15 | 83.39 | −0.11% | 2.35 M |
| 10 sep 2026 | 86.00 | 88.24 | 83.41 | 83.48 | −3.58% | 2.1 M |
| 9 sep 2026 | 88.39 | 88.85 | 86.01 | 86.58 | −2.08% | 2.59 M |
| 8 sep 2026 | 89.98 | 90.59 | 88.10 | 88.42 | −3.69% | 2.49 M |
| 4 sep 2026 | 95.14 | 96.00 | 91.45 | 91.81 | −4.49% | 1.96 M |
| 3 sep 2026 | 92.00 | 96.47 | 92.00 | 96.13 | +7.31% | 3.88 M |
| 2 sep 2026 | 92.00 | 93.50 | 89.34 | 89.58 | −3.04% | 2.41 M |
| 1 sep 2026 | 95.76 | 96.99 | 92.10 | 92.39 | −5.29% | 2.86 M |
| 31 ago 2026 | 98.00 | 102.42 | 95.36 | 97.55 | −2.36% | 5.94 M |
| 28 ago 2026 | 103.89 | 108.00 | 96.82 | 99.91 | +19.31% | 10.11 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.