Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
84.04
Última Actualización: 2025-10-06
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 111.20 111.20 110.95 110.95 10.5K
09:32 110.95 110.95 109.64 109.64 1.2K
09:33 109.68 109.69 109.68 109.69 0.9K
09:34 109.69 110.12 109.69 110.12 1.4K
09:35 110.12 110.12 110.12 110.12 1.4K
09:36 110.12 110.34 110.12 110.34 0.8K
09:37 110.34 110.34 110.29 110.29 0.7K
09:38 110.29 110.29 110.29 110.29 0.2K
09:39 109.41 109.41 109.41 109.41 4.0K
09:40 109.30 109.49 109.30 109.30 1.7K
09:41 109.30 109.30 109.04 109.04 0.3K
09:42 109.30 109.30 109.04 109.04 0.3K
09:43 109.04 109.30 109.04 109.30 1.5K
09:44 109.30 109.30 109.30 109.30 0.4K
09:45 109.30 109.55 109.30 109.55 0.2K
09:46 109.55 109.79 109.47 109.47 1.2K
09:47 109.54 109.54 109.54 109.54 0.9K
09:48 109.54 109.54 109.54 109.54 0.0K
09:49 109.54 109.89 109.54 109.64 2.9K
09:50 109.64 109.64 109.63 109.63 1.4K
09:51 109.63 109.63 109.29 109.29 2.2K
09:52 109.38 109.38 109.20 109.20 0.7K
09:53 109.42 109.42 109.42 109.42 1.2K
09:54 109.42 109.42 109.08 109.24 1.9K
09:55 109.24 109.24 109.07 109.07 0.4K
09:56 109.07 109.07 108.84 108.84 2.0K
09:57 108.77 108.77 108.70 108.70 2.8K
09:58 108.70 108.79 108.60 108.60 6.0K
09:59 108.60 108.60 108.55 108.59 2.1K
10:00 108.59 108.59 108.59 108.59 0.9K
10:01 108.59 108.64 108.26 108.64 1.9K
10:02 108.33 108.33 108.32 108.32 0.7K
10:03 108.32 108.32 108.31 108.31 1.1K
10:04 108.31 108.31 108.31 108.31 0.5K
10:05 108.31 108.31 108.31 108.31 0.3K
10:06 108.29 108.29 108.29 108.29 1.6K
10:07 108.29 108.53 108.29 108.29 0.9K
10:08 108.29 108.29 108.29 108.29 1.6K
10:09 108.29 108.43 108.20 108.43 5.2K
10:10 108.43 108.78 108.43 108.78 0.6K
10:11 108.54 108.54 108.54 108.54 0.2K
10:12 108.54 108.54 108.54 108.54 0.1K
10:13 108.54 108.80 108.54 108.59 0.5K
10:14 108.59 108.59 108.28 108.28 5.0K
10:15 108.14 108.29 108.06 108.29 1.5K
10:16 108.40 108.51 108.28 108.28 2.2K
10:17 108.18 108.25 108.18 108.25 2.6K
10:18 108.08 108.24 108.08 108.24 1.7K
10:19 108.24 108.45 108.23 108.29 0.5K
10:20 108.29 108.29 108.15 108.15 0.5K
10:21 108.15 108.15 108.06 108.06 0.2K
10:22 108.24 108.36 108.10 108.10 1.7K
10:23 108.10 108.24 108.10 108.20 1.2K
10:24 108.20 108.33 108.20 108.33 0.9K
10:25 108.33 108.33 108.18 108.18 0.4K
10:26 108.01 108.01 108.01 108.01 0.9K
10:27 108.01 108.17 108.00 108.17 5.5K
10:28 108.17 108.17 108.05 108.05 0.5K
10:29 108.05 108.05 108.05 108.05 0.3K
10:30 108.05 108.05 107.83 107.83 1.2K
10:31 107.94 107.94 107.94 107.94 0.3K
10:32 107.87 107.87 107.87 107.87 0.4K
10:33 107.87 107.87 107.68 107.68 1.1K
10:34 107.80 107.80 107.60 107.60 2.9K
10:35 107.60 107.78 107.60 107.78 6.8K
10:36 107.78 108.16 107.78 108.16 0.5K
10:37 108.16 108.50 108.16 108.30 1.4K
10:38 108.30 108.30 108.30 108.30 0.1K
10:39 108.30 108.30 108.30 108.30 0.6K
10:40 108.39 108.56 108.39 108.56 1.0K
10:41 108.56 108.56 108.13 108.13 3.2K
10:42 108.13 108.23 108.13 108.18 7.9K
10:43 108.30 108.30 108.30 108.30 0.2K
10:44 108.30 108.30 108.15 108.15 1.8K
10:45 108.19 108.33 108.19 108.33 1.4K
10:46 108.14 108.23 108.14 108.23 1.8K
10:47 108.23 108.41 108.23 108.41 0.7K
10:48 108.41 108.42 108.41 108.42 0.5K
10:49 108.33 108.35 108.33 108.35 1.2K
10:50 108.35 108.53 108.35 108.53 1.8K
10:51 108.53 108.53 108.53 108.53 1.6K
10:52 108.53 108.67 108.53 108.67 0.8K
10:53 108.67 108.67 108.53 108.53 0.2K
10:54 108.53 108.53 108.53 108.53 0.4K
10:55 108.70 108.77 108.70 108.77 1.7K
10:56 108.77 108.77 108.77 108.77 0.3K
10:57 108.77 108.87 108.74 108.87 0.4K
10:58 108.75 108.78 108.75 108.78 1.0K
10:59 108.78 108.78 108.78 108.78 0.5K
11:00 108.78 108.78 108.78 108.78 0.7K
11:01 108.78 109.33 108.78 109.33 2.4K
11:02 109.16 109.16 109.02 109.02 2.2K
11:03 109.16 109.16 109.00 109.02 9.1K
11:04 109.02 109.08 108.84 109.08 13.8K
11:05 109.08 109.08 108.95 108.95 0.3K
11:06 108.95 108.95 108.95 108.95 0.0K
11:07 108.95 109.06 108.95 108.96 1.1K
11:08 108.96 109.22 108.96 109.22 2.4K
11:09 109.23 109.24 109.23 109.24 0.5K
11:10 109.24 109.24 109.15 109.15 0.7K
11:11 109.15 109.15 109.07 109.15 0.5K
11:12 109.15 109.30 109.15 109.30 1.6K
11:13 109.30 109.30 109.09 109.09 0.8K
11:14 109.18 109.18 109.18 109.18 0.2K
11:15 109.18 109.18 109.16 109.16 0.6K
11:16 109.23 109.32 109.23 109.32 0.8K
11:17 109.32 109.32 109.22 109.22 0.7K
11:18 109.22 109.34 109.21 109.34 0.9K
11:19 109.35 109.53 109.35 109.53 1.5K
11:20 109.53 109.53 109.37 109.37 0.4K
11:21 109.45 109.45 109.37 109.37 0.7K
11:22 109.37 109.52 109.37 109.37 0.7K
11:23 109.37 109.37 109.30 109.36 1.6K
11:24 109.52 109.52 109.37 109.37 0.4K
11:25 109.37 109.46 109.27 109.33 10.8K
11:26 109.33 109.33 109.03 109.03 17.9K
11:27 109.02 109.02 109.02 109.02 1.6K
11:28 109.00 109.11 109.00 109.11 0.4K
11:29 108.92 108.92 108.92 108.92 0.7K
11:30 109.11 109.14 109.00 109.14 2.9K
11:31 109.14 109.14 109.04 109.04 0.4K
11:32 109.04 109.04 109.04 109.04 1.5K
11:33 109.04 109.04 109.04 109.04 0.0K
11:34 109.04 109.11 109.04 109.11 1.1K
11:35 109.18 109.18 109.14 109.14 1.1K
11:36 109.14 109.14 109.14 109.14 0.3K
11:37 109.14 109.16 109.05 109.05 2.0K
11:38 109.05 109.05 108.98 108.98 0.6K
11:39 109.05 109.05 108.99 109.05 2.4K
11:40 109.04 109.11 109.04 109.11 0.6K
11:41 109.11 109.11 109.04 109.04 1.8K
11:42 109.04 109.04 109.02 109.02 0.5K
11:43 109.02 109.02 108.93 108.93 16.9K
11:44 108.77 108.77 108.77 108.77 3.3K
11:45 108.78 108.78 108.74 108.74 1.4K
11:46 108.74 108.85 108.74 108.84 2.9K
11:47 108.84 108.84 108.77 108.77 0.2K
11:48 108.77 108.77 108.71 108.71 2.9K
11:49 108.71 108.81 108.71 108.81 1.2K
11:50 108.81 108.81 108.68 108.68 1.3K
11:51 108.68 108.68 108.67 108.67 1.4K
11:52 108.67 108.73 108.67 108.67 0.5K
11:53 108.67 108.67 108.67 108.67 0.7K
11:54 108.67 108.67 108.67 108.67 0.2K
11:55 108.74 108.74 108.66 108.66 0.6K
11:56 108.66 108.92 108.66 108.82 2.2K
11:57 108.82 108.82 108.82 108.82 0.2K
11:58 108.97 109.04 108.97 109.04 4.2K
11:59 109.04 109.04 109.02 109.02 0.5K
12:00 109.02 109.02 108.92 108.94 1.8K
12:01 108.94 108.98 108.91 108.91 0.9K
12:02 108.83 108.85 108.83 108.85 9.1K
12:03 108.85 108.85 108.85 108.85 1.5K
12:04 108.85 108.88 108.85 108.88 0.4K
12:05 108.88 108.90 108.86 108.90 1.7K
12:06 108.90 108.94 108.83 108.83 5.9K
12:07 108.83 108.93 108.81 108.81 0.5K
12:08 108.81 108.81 108.81 108.81 0.1K
12:09 108.81 108.81 108.73 108.73 1.2K
12:10 108.78 108.78 108.70 108.70 1.0K
12:11 108.52 108.52 108.43 108.43 3.0K
12:12 108.43 108.43 108.43 108.43 0.4K
12:13 108.43 108.50 108.43 108.43 0.7K
12:14 108.43 108.43 108.42 108.42 0.2K
12:15 108.42 108.42 108.42 108.42 0.4K
12:16 108.42 108.42 108.42 108.42 0.5K
12:17 108.42 108.42 108.26 108.26 0.2K
12:18 108.26 108.41 108.26 108.40 1.7K
12:19 108.40 108.55 108.40 108.55 1.0K
12:20 108.53 108.53 108.44 108.44 3.8K
12:21 108.43 108.44 108.30 108.30 10.8K
12:22 108.25 108.33 108.25 108.25 4.4K
12:23 108.25 108.25 108.25 108.25 1.8K
12:24 108.25 108.36 108.25 108.36 2.3K
12:25 108.36 108.36 108.20 108.20 0.3K
12:26 108.20 108.38 108.20 108.38 0.2K
12:27 108.19 108.19 108.19 108.19 0.5K
12:28 108.38 108.52 108.38 108.52 1.3K
12:29 108.52 108.52 108.52 108.52 0.3K
12:30 108.52 108.52 108.52 108.52 0.4K
12:31 108.52 108.52 108.32 108.32 1.2K
12:32 108.32 108.32 108.32 108.32 0.9K
12:33 108.32 108.32 108.21 108.21 0.3K
12:34 108.21 108.26 108.16 108.16 0.6K
12:35 108.16 108.16 108.08 108.08 1.2K
12:36 108.08 108.08 108.00 108.00 0.4K
12:37 108.00 108.20 108.00 108.09 2.9K
12:38 108.09 108.17 108.08 108.11 1.1K
12:39 108.11 108.15 108.08 108.15 2.2K
12:40 108.21 108.26 108.21 108.26 2.4K
12:41 108.26 108.26 108.22 108.22 0.4K
12:42 108.22 108.22 108.22 108.22 0.1K
12:43 108.20 108.26 108.18 108.18 0.9K
12:44 108.18 108.18 107.87 107.87 1.7K
12:45 107.78 107.78 107.67 107.67 4.1K
12:46 107.67 107.70 107.67 107.70 1.4K
12:47 107.70 107.70 107.70 107.70 0.1K
12:48 107.70 107.70 107.67 107.67 0.5K
12:49 107.67 107.74 107.67 107.74 0.4K
12:50 107.74 107.74 107.74 107.74 0.3K
12:51 107.74 107.74 107.50 107.50 1.6K
12:52 107.50 107.60 107.50 107.50 0.4K
12:53 107.50 107.51 107.50 107.51 1.0K
12:54 107.51 107.51 107.34 107.34 1.7K
12:55 107.35 107.54 107.35 107.45 2.9K
12:56 107.43 107.47 107.30 107.30 1.4K
12:57 107.30 107.30 107.00 107.00 1.6K
12:58 107.00 107.18 107.00 107.18 0.5K
12:59 107.24 107.24 107.24 107.24 0.3K
13:00 107.24 107.24 107.24 107.24 0.1K
13:01 107.39 107.39 107.23 107.23 0.3K
13:02 107.23 107.23 107.23 107.23 0.2K
13:03 107.23 107.23 107.08 107.08 0.5K
13:04 107.08 107.08 107.03 107.03 0.5K
13:05 107.03 107.03 107.03 107.03 0.4K
13:06 107.01 107.01 106.92 106.92 0.9K
13:07 106.92 107.10 106.92 107.10 0.4K
13:08 107.10 107.21 106.84 106.84 0.4K
13:09 106.84 107.02 106.84 106.97 2.6K
13:10 107.07 107.07 107.07 107.07 0.4K
13:11 107.07 107.07 106.91 106.91 0.3K
13:12 106.91 106.91 106.91 106.91 0.2K
13:13 106.91 107.05 106.91 106.92 0.6K
13:14 106.92 106.92 106.92 106.92 0.2K
13:15 106.92 106.92 106.92 106.92 0.5K
13:16 107.09 107.18 107.09 107.18 1.4K
13:17 107.16 107.24 107.16 107.24 1.3K
13:18 107.24 107.24 107.24 107.24 0.3K
13:19 107.31 107.31 107.23 107.23 0.5K
13:20 107.23 107.23 107.23 107.23 0.4K
13:21 107.11 107.33 107.11 107.23 0.9K
13:22 107.31 107.31 107.20 107.20 5.9K
13:23 107.20 107.21 107.20 107.21 0.2K
13:24 107.21 107.32 107.21 107.31 6.0K
13:25 107.31 107.31 106.87 106.87 4.1K
13:26 106.87 107.13 106.87 107.13 1.1K
13:27 107.13 107.13 107.10 107.10 0.2K
13:28 107.10 107.12 107.10 107.12 0.4K
13:29 107.12 107.12 106.91 106.91 1.4K
13:30 106.91 106.95 106.91 106.95 0.6K
13:31 106.78 107.02 106.78 106.93 0.9K
13:32 106.91 106.91 106.82 106.82 1.7K
13:33 106.82 106.87 106.79 106.87 2.0K
13:34 106.81 106.81 106.81 106.81 0.8K
13:35 106.81 106.88 106.80 106.88 1.4K
13:36 106.82 106.82 106.82 106.82 0.3K
13:37 106.82 106.88 106.82 106.88 0.5K
13:38 106.88 106.92 106.88 106.92 0.4K
13:39 107.00 107.00 106.90 106.90 1.6K
13:40 106.90 106.90 106.90 106.90 1.2K
13:41 106.90 106.90 106.72 106.72 0.9K
13:42 106.72 106.72 106.72 106.72 0.6K
13:43 106.72 106.72 106.53 106.63 1.4K
13:44 106.63 106.63 106.63 106.63 0.2K
13:45 106.63 106.63 106.57 106.57 0.2K
13:46 106.57 106.62 106.57 106.62 1.0K
13:47 106.62 106.62 106.44 106.45 3.3K
13:48 106.45 106.60 106.45 106.60 1.3K
13:49 106.54 106.54 106.54 106.54 1.0K
13:50 106.54 106.54 106.54 106.54 0.4K
13:51 106.54 106.54 106.54 106.54 0.1K
13:52 106.54 106.54 106.50 106.50 0.4K
13:53 106.50 106.66 106.50 106.66 1.3K
13:54 106.66 106.66 106.47 106.50 0.8K
13:55 106.59 106.59 106.59 106.59 0.7K
13:56 106.59 106.59 106.41 106.41 0.5K
13:57 106.41 106.41 106.41 106.41 0.2K
13:58 106.41 106.50 106.41 106.50 0.3K
13:59 106.50 106.50 106.50 106.50 0.8K
14:00 106.50 106.50 106.50 106.50 1.1K
14:01 106.28 106.35 106.27 106.34 1.2K
14:02 106.34 106.34 106.34 106.34 0.2K
14:03 106.34 106.34 106.12 106.12 1.6K
14:04 106.12 106.30 106.07 106.30 2.0K
14:05 106.16 106.16 106.16 106.16 0.4K
14:06 106.16 106.16 106.09 106.09 1.2K
14:07 106.16 106.34 106.16 106.25 2.3K
14:08 106.25 106.25 106.12 106.12 0.6K
14:09 106.12 106.20 106.12 106.20 0.4K
14:10 106.20 106.30 106.20 106.25 0.9K
14:11 106.25 106.25 106.25 106.25 0.2K
14:12 106.25 106.25 106.10 106.10 1.0K
14:13 106.20 106.20 106.16 106.16 0.4K
14:14 106.16 106.31 106.16 106.31 0.9K
14:15 106.33 106.33 106.29 106.29 1.4K
14:16 106.32 106.32 106.32 106.32 0.3K
14:17 106.27 106.27 106.21 106.21 1.9K
14:18 106.19 106.36 106.19 106.33 1.5K
14:19 106.33 106.39 106.33 106.39 0.5K
14:20 106.32 106.49 106.32 106.38 2.7K
14:21 106.38 106.38 106.38 106.38 0.3K
14:22 106.38 106.47 106.38 106.38 1.8K
14:23 106.38 106.38 106.38 106.38 1.7K
14:24 106.38 106.38 106.22 106.22 5.2K
14:25 106.22 106.30 106.14 106.28 2.2K
14:26 106.22 106.22 106.12 106.13 1.4K
14:27 106.16 106.16 105.92 105.92 5.8K
14:28 106.03 106.06 106.02 106.02 4.5K
14:29 106.02 106.02 106.02 106.02 0.2K
14:30 106.02 106.02 105.82 105.85 4.5K
14:31 105.91 106.01 105.91 106.01 3.1K
14:32 106.02 106.02 106.02 106.02 0.4K
14:33 106.02 106.09 106.02 106.07 2.0K
14:34 106.16 106.16 106.15 106.15 0.9K
14:35 106.15 106.15 106.09 106.11 0.8K
14:36 106.11 106.11 106.11 106.11 0.3K
14:37 106.11 106.11 106.11 106.11 0.6K
14:38 106.11 106.11 105.95 105.95 1.9K
14:39 105.95 106.00 105.95 106.00 1.5K
14:40 106.00 106.03 106.00 106.03 0.5K
14:41 105.94 106.05 105.94 105.94 4.9K
14:42 105.94 105.94 105.94 105.94 0.3K
14:43 105.94 106.04 105.94 106.04 0.4K
14:44 105.94 105.94 105.94 105.94 0.6K
14:45 106.05 106.15 106.05 106.15 2.7K
14:46 106.28 106.28 106.17 106.17 1.0K
14:47 106.19 106.19 106.16 106.16 0.5K
14:48 106.13 106.21 106.13 106.17 1.5K
14:49 106.28 106.28 106.16 106.16 1.5K
14:50 106.16 106.29 106.16 106.29 1.8K
14:51 106.29 106.30 106.29 106.30 0.9K
14:52 106.30 106.32 106.30 106.31 1.1K
14:53 106.31 106.39 106.26 106.32 1.8K
14:54 106.32 106.32 106.32 106.32 0.4K
14:55 106.32 106.37 106.26 106.26 2.2K
14:56 106.24 106.24 106.18 106.18 3.4K
14:57 106.18 106.18 106.18 106.18 0.3K
14:58 106.18 106.20 106.12 106.12 1.6K
14:59 106.00 106.10 106.00 106.10 3.3K
15:00 106.10 106.10 105.96 105.96 1.2K
15:01 105.96 105.96 105.92 105.92 0.7K
15:02 105.92 106.02 105.92 106.02 2.0K
15:03 106.02 106.02 105.86 105.86 0.3K
15:04 105.97 105.97 105.97 105.97 0.8K
15:05 105.97 106.06 105.94 105.94 2.2K
15:06 105.94 105.94 105.94 105.94 0.4K
15:07 105.94 106.06 105.94 106.06 0.4K
15:08 106.06 106.06 106.06 106.06 0.7K
15:09 106.06 106.06 106.03 106.03 1.1K
15:10 106.03 106.08 105.93 105.93 2.9K
15:11 105.93 105.93 105.88 105.88 1.2K
15:12 105.90 105.96 105.90 105.96 2.5K
15:13 106.00 106.06 106.00 106.06 2.5K
15:14 106.06 106.06 106.05 106.05 1.0K
15:15 106.05 106.05 106.05 106.05 0.1K
15:16 106.05 106.12 106.05 106.12 1.4K
15:17 106.12 106.12 106.12 106.12 0.3K
15:18 106.12 106.12 106.01 106.01 1.7K
15:19 106.10 106.10 106.04 106.04 0.8K
15:20 106.04 106.04 106.04 106.04 0.6K
15:21 106.04 106.04 106.04 106.04 0.4K
15:22 106.04 106.08 106.04 106.08 0.8K
15:23 106.08 106.08 106.08 106.08 0.4K
15:24 106.08 106.09 106.08 106.09 0.8K
15:25 106.09 106.26 106.09 106.26 3.6K
15:26 106.26 106.26 106.26 106.26 2.0K
15:27 106.31 106.31 106.26 106.26 1.2K
15:28 106.32 106.32 106.06 106.06 3.4K
15:29 106.20 106.20 106.12 106.12 0.8K
15:30 106.12 106.12 106.12 106.12 0.3K
15:31 106.19 106.31 106.19 106.31 1.3K
15:32 106.31 106.31 106.18 106.23 1.8K
15:33 106.23 106.23 106.11 106.17 0.9K
15:34 106.25 106.29 106.25 106.29 1.0K
15:35 106.35 106.35 106.31 106.31 2.7K
15:36 106.36 106.36 106.28 106.28 3.4K
15:37 106.29 106.41 106.29 106.41 3.6K
15:38 106.38 106.38 106.38 106.38 0.9K
15:39 106.38 106.38 106.30 106.31 13.4K
15:40 106.41 106.43 106.38 106.38 3.8K
15:41 106.33 106.33 106.21 106.21 4.3K
15:42 106.21 106.26 106.21 106.26 2.2K
15:43 106.26 106.26 106.19 106.19 3.2K
15:44 106.19 106.23 106.19 106.23 3.9K
15:45 106.23 106.23 106.16 106.20 2.3K
15:46 106.22 106.22 106.13 106.13 4.9K
15:47 106.18 106.20 106.16 106.16 3.8K
15:48 106.23 106.26 106.22 106.26 3.4K
15:49 106.36 106.36 106.30 106.30 1.6K
15:50 106.37 106.51 106.37 106.41 4.7K
15:51 106.66 106.92 106.66 106.92 15.1K
15:52 106.83 106.83 106.75 106.77 5.6K
15:53 106.82 106.84 106.48 106.58 28.6K
15:54 106.53 106.60 106.53 106.60 5.1K
15:55 106.58 106.58 106.50 106.50 7.4K
15:56 106.50 106.52 106.32 106.32 17.1K
15:57 106.31 106.31 106.12 106.16 14.6K
15:58 106.17 106.22 106.17 106.18 6.7K
15:59 106.24 106.31 106.24 106.31 16.2K
16:00 106.31 106.38 106.26 106.38 177.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles