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
09:31 107.14 107.40 106.50 106.88 9.5K
09:32 106.88 106.88 106.69 106.88 2.7K
09:33 106.88 106.88 106.88 106.88 1.1K
09:34 106.88 107.01 106.88 107.01 0.2K
09:35 107.01 107.01 106.70 106.70 2.0K
09:36 106.48 106.48 106.39 106.39 0.4K
09:37 106.39 106.42 106.39 106.42 0.3K
09:38 106.42 106.42 106.42 106.42 0.1K
09:39 106.42 106.42 105.48 105.48 0.7K
09:40 105.48 105.48 104.44 104.44 18.1K
09:41 104.41 104.80 104.41 104.80 0.5K
09:42 104.52 104.52 104.52 104.52 1.0K
09:43 104.52 104.52 104.52 104.52 0.3K
09:44 104.52 104.52 104.52 104.52 0.2K
09:45 104.52 104.52 104.34 104.34 0.8K
09:46 104.34 104.34 103.88 103.88 2.5K
09:47 104.44 104.69 103.87 103.87 2.2K
09:48 104.25 104.25 103.87 103.87 1.2K
09:49 103.87 103.91 103.87 103.91 0.9K
09:50 103.91 104.00 103.91 104.00 2.4K
09:51 104.00 104.00 103.61 103.61 3.6K
09:52 103.63 104.18 103.28 103.28 4.6K
09:53 103.26 103.75 103.12 103.12 2.1K
09:54 103.12 103.32 102.87 102.87 3.5K
09:55 102.87 103.07 102.87 103.07 1.9K
09:56 103.07 103.07 103.07 103.07 0.1K
09:57 103.07 103.07 103.07 103.07 1.0K
09:58 103.07 103.07 102.58 102.58 1.9K
09:59 102.57 102.57 102.42 102.42 1.4K
10:00 102.38 102.55 102.27 102.27 2.0K
10:01 102.24 102.29 102.24 102.24 3.3K
10:02 102.24 102.24 102.05 102.11 2.3K
10:03 102.11 102.11 102.00 102.07 2.3K
10:04 102.07 102.07 101.79 101.79 2.9K
10:05 101.68 101.68 101.50 101.50 2.8K
10:06 101.50 101.50 101.23 101.23 3.0K
10:07 100.85 101.14 100.85 101.14 1.6K
10:08 101.14 101.14 100.93 100.93 5.8K
10:09 100.93 101.50 100.92 101.50 10.2K
10:10 101.38 101.98 101.11 101.98 2.5K
10:11 101.98 102.20 101.71 101.89 4.4K
10:12 102.17 102.19 101.95 101.95 2.4K
10:13 101.95 102.15 101.95 102.14 2.9K
10:14 102.14 102.58 102.14 102.43 16.3K
10:15 102.43 102.45 102.20 102.20 1.0K
10:16 102.20 102.66 102.07 102.66 3.6K
10:17 102.66 102.68 102.52 102.52 1.4K
10:18 102.52 102.77 102.40 102.77 1.0K
10:19 102.74 102.74 101.72 101.72 2.7K
10:20 101.72 102.07 101.72 102.07 0.4K
10:21 102.07 102.07 102.00 102.00 1.3K
10:22 102.18 102.44 102.16 102.16 2.4K
10:23 102.16 102.16 102.02 102.02 0.2K
10:24 102.22 102.38 102.00 102.38 5.5K
10:25 102.19 102.25 102.00 102.25 3.8K
10:26 102.45 102.45 102.39 102.39 1.6K
10:27 102.39 102.39 102.39 102.39 0.5K
10:28 102.39 102.47 102.13 102.47 4.0K
10:29 102.47 102.47 102.25 102.25 1.0K
10:30 102.25 102.25 102.24 102.24 1.5K
10:31 102.24 102.26 102.24 102.26 1.8K
10:32 102.26 102.26 102.26 102.26 1.1K
10:33 102.26 102.49 102.26 102.49 1.3K
10:34 102.70 102.70 102.66 102.70 1.0K
10:35 102.46 102.46 102.46 102.46 2.2K
10:36 102.46 102.65 102.46 102.65 1.0K
10:37 102.65 102.84 102.65 102.84 1.7K
10:38 102.84 102.84 102.84 102.84 0.5K
10:39 102.84 102.90 102.77 102.89 4.7K
10:40 102.80 102.80 102.50 102.50 5.3K
10:41 102.50 102.51 102.50 102.51 9.4K
10:42 102.51 102.69 102.51 102.60 4.1K
10:43 102.60 102.60 102.15 102.15 23.7K
10:44 102.30 102.30 102.23 102.23 2.2K
10:45 102.29 102.29 102.23 102.23 1.4K
10:46 102.23 102.23 102.04 102.04 2.5K
10:47 102.04 102.04 101.86 101.86 6.4K
10:48 101.91 101.91 101.65 101.65 2.8K
10:49 101.65 101.65 101.65 101.65 0.1K
10:50 101.65 101.77 101.65 101.77 1.2K
10:51 101.89 102.04 101.89 102.02 3.0K
10:52 102.02 102.06 102.02 102.06 0.7K
10:53 102.06 102.06 101.80 101.80 1.5K
10:54 101.73 102.03 101.73 102.03 2.0K
10:55 102.03 102.15 102.03 102.15 1.0K
10:56 102.15 102.15 102.15 102.15 0.3K
10:57 101.76 101.77 101.76 101.77 0.4K
10:58 101.77 101.94 101.77 101.94 1.3K
10:59 101.96 101.96 101.81 101.81 1.6K
11:00 101.81 102.14 101.81 102.09 2.3K
11:01 102.13 102.13 102.00 102.00 2.0K
11:02 102.25 102.25 102.05 102.05 1.1K
11:03 102.05 102.29 102.05 102.29 1.8K
11:04 102.16 102.29 102.16 102.29 2.5K
11:05 102.29 102.36 102.22 102.22 0.8K
11:06 102.22 102.57 102.22 102.47 2.9K
11:07 102.47 102.47 102.47 102.47 0.6K
11:08 102.56 102.77 102.37 102.57 1.7K
11:09 102.57 102.57 102.57 102.57 0.6K
11:10 102.57 102.58 102.57 102.58 0.9K
11:11 102.58 102.58 102.58 102.58 0.6K
11:12 102.58 102.68 102.58 102.68 2.0K
11:13 102.68 102.68 102.61 102.65 1.2K
11:14 102.65 102.66 102.65 102.66 0.8K
11:15 102.66 102.66 102.66 102.66 1.0K
11:16 102.66 102.66 102.66 102.66 0.1K
11:17 102.66 102.87 102.66 102.87 2.3K
11:18 102.87 102.87 102.87 102.87 0.7K
11:19 102.87 102.88 102.87 102.88 1.8K
11:20 102.88 102.88 102.88 102.88 0.2K
11:21 102.88 102.88 102.88 102.88 0.5K
11:22 102.88 102.90 102.88 102.90 0.5K
11:23 102.90 102.90 102.90 102.90 0.4K
11:24 102.90 102.93 102.90 102.92 2.4K
11:25 103.07 103.22 103.07 103.22 4.6K
11:26 103.22 103.40 103.19 103.40 2.6K
11:27 103.44 103.54 103.44 103.54 9.9K
11:28 103.54 103.74 103.50 103.74 3.7K
11:29 103.74 103.76 103.74 103.76 1.4K
11:30 103.76 103.76 103.76 103.76 1.6K
11:31 103.66 103.66 103.62 103.66 0.8K
11:32 103.66 103.77 103.66 103.77 2.4K
11:33 103.77 103.77 103.77 103.77 1.9K
11:34 103.62 103.62 103.62 103.62 1.3K
11:35 103.62 103.62 103.62 103.62 0.8K
11:36 103.62 103.62 103.35 103.35 1.0K
11:37 103.35 103.35 103.35 103.35 0.1K
11:38 103.35 103.35 103.28 103.28 1.0K
11:39 103.23 103.23 103.19 103.19 1.2K
11:40 103.19 103.19 103.07 103.07 0.9K
11:41 103.07 103.14 103.07 103.14 1.3K
11:42 103.23 103.23 103.23 103.23 2.8K
11:43 103.23 103.71 103.23 103.69 2.4K
11:44 103.69 103.69 103.69 103.69 1.0K
11:45 103.69 103.69 103.69 103.69 0.6K
11:46 103.69 103.69 103.69 103.69 0.3K
11:47 103.69 103.69 103.69 103.69 0.4K
11:48 103.69 103.69 103.44 103.44 87.2K
11:49 103.44 103.72 103.44 103.72 2.5K
11:50 103.72 103.72 103.55 103.55 25.4K
11:51 103.55 103.55 103.46 103.46 36.2K
11:52 103.46 103.46 103.46 103.46 0.5K
11:53 103.65 104.08 103.65 104.08 8.4K
11:54 104.08 104.08 104.08 104.08 0.3K
11:55 104.08 104.08 103.85 103.91 3.6K
11:56 103.91 103.91 103.91 103.91 0.5K
11:57 103.91 103.92 103.91 103.92 21.9K
11:58 103.92 104.06 103.86 104.06 1.9K
11:59 103.96 104.00 103.93 104.00 0.9K
12:00 104.00 104.02 103.94 104.02 0.9K
12:01 104.02 104.02 104.02 104.02 0.5K
12:02 104.12 104.22 104.12 104.22 1.0K
12:03 104.22 104.22 104.22 104.22 1.1K
12:04 104.22 104.49 104.22 104.34 4.5K
12:05 104.34 104.43 104.25 104.43 91.0K
12:06 104.43 104.43 104.43 104.43 0.4K
12:07 104.40 104.51 104.28 104.28 8.4K
12:08 104.09 104.09 104.09 104.09 2.4K
12:09 104.09 104.09 104.09 104.09 0.0K
12:10 104.05 104.05 104.05 104.05 0.2K
12:11 104.05 104.05 104.05 104.05 0.1K
12:12 104.05 104.44 104.05 104.44 4.6K
12:13 104.43 104.50 104.36 104.50 1.7K
12:14 104.50 104.50 104.27 104.33 3.7K
12:15 104.33 104.39 104.33 104.39 0.3K
12:16 104.39 104.64 104.39 104.64 0.7K
12:17 104.64 104.72 104.64 104.72 1.2K
12:18 104.72 104.76 104.72 104.76 1.5K
12:19 104.88 104.90 104.77 104.90 2.4K
12:20 104.92 105.02 104.92 105.02 1.5K
12:21 105.02 105.02 105.02 105.02 0.4K
12:22 105.02 105.09 104.99 104.99 1.4K
12:23 104.99 104.99 104.88 104.88 0.3K
12:24 104.88 104.89 104.77 104.77 4.8K
12:25 104.84 104.84 104.71 104.71 4.9K
12:26 104.71 104.85 104.71 104.83 0.4K
12:27 104.83 104.92 104.83 104.92 1.1K
12:28 104.92 105.10 104.92 105.10 0.3K
12:29 105.10 105.10 105.10 105.10 0.1K
12:30 105.10 105.10 105.10 105.10 0.2K
12:31 104.86 104.88 104.86 104.88 3.3K
12:32 104.88 104.88 104.41 104.41 4.0K
12:33 104.41 104.41 104.36 104.36 0.7K
12:34 104.36 104.36 104.31 104.31 0.2K
12:35 104.43 104.45 104.43 104.45 2.1K
12:36 104.45 104.45 104.45 104.45 0.3K
12:37 104.45 104.45 104.45 104.45 0.4K
12:38 104.45 104.45 104.45 104.45 0.6K
12:39 104.45 104.65 104.45 104.65 0.7K
12:40 104.65 104.88 104.54 104.88 1.0K
12:41 104.88 104.88 104.85 104.85 0.2K
12:42 104.85 104.93 104.85 104.93 0.8K
12:43 104.93 104.93 104.93 104.93 0.2K
12:44 104.97 105.05 104.97 105.05 0.4K
12:45 105.05 105.05 104.78 104.78 0.5K
12:46 104.78 104.78 104.78 104.78 0.3K
12:47 104.78 104.78 104.78 104.78 0.3K
12:48 104.78 104.78 104.78 104.78 0.8K
12:49 104.78 104.78 104.73 104.73 1.4K
12:50 104.73 104.75 104.73 104.75 1.1K
12:51 104.75 104.75 104.74 104.74 1.3K
12:52 104.74 104.74 104.53 104.71 1.3K
12:53 104.71 104.71 104.58 104.58 0.4K
12:54 104.50 104.78 104.50 104.78 1.3K
12:55 104.78 104.78 104.62 104.62 0.2K
12:56 104.62 104.62 104.62 104.62 0.3K
12:57 104.62 104.64 104.62 104.64 0.8K
12:58 104.65 104.65 104.65 104.65 0.4K
12:59 104.66 104.66 104.53 104.53 0.3K
13:00 104.53 104.56 104.44 104.44 2.4K
13:01 104.44 104.44 104.44 104.44 0.2K
13:02 104.44 104.44 104.32 104.32 1.6K
13:03 104.35 104.64 104.35 104.64 0.7K
13:04 104.64 104.64 104.48 104.48 13.1K
13:05 104.48 104.48 104.48 104.48 0.4K
13:06 104.48 104.48 104.48 104.48 0.3K
13:07 104.48 104.48 104.39 104.39 0.6K
13:08 104.39 104.73 104.39 104.73 1.3K
13:09 104.77 104.83 104.77 104.83 1.3K
13:10 104.83 104.83 104.71 104.71 1.7K
13:11 104.71 104.73 104.71 104.73 0.3K
13:12 104.73 104.73 104.63 104.63 1.1K
13:13 104.63 104.63 104.63 104.63 0.3K
13:14 104.63 104.87 104.63 104.87 2.7K
13:15 104.76 104.84 104.73 104.77 8.5K
13:16 104.86 104.95 104.86 104.95 0.9K
13:17 104.86 104.87 104.78 104.86 2.2K
13:18 104.86 104.86 104.85 104.85 2.4K
13:19 104.85 104.85 104.74 104.74 1.7K
13:20 104.63 104.63 104.63 104.63 1.1K
13:21 104.63 104.64 104.61 104.62 0.5K
13:22 104.61 104.61 104.61 104.61 0.3K
13:23 104.61 104.61 104.61 104.61 1.0K
13:24 104.61 104.61 104.61 104.61 0.1K
13:25 104.61 104.61 104.61 104.61 0.2K
13:26 104.61 104.61 104.40 104.43 4.1K
13:27 104.43 104.43 104.40 104.40 0.5K
13:28 104.40 104.40 104.40 104.40 0.5K
13:29 104.40 104.40 104.40 104.40 0.4K
13:30 104.25 104.40 104.25 104.40 0.6K
13:31 104.40 104.40 104.40 104.40 0.6K
13:32 104.40 104.40 104.40 104.40 0.4K
13:33 104.40 104.40 104.27 104.38 1.4K
13:34 104.38 104.38 104.29 104.33 2.1K
13:35 104.33 104.33 104.33 104.33 1.9K
13:36 104.33 104.36 104.27 104.36 0.8K
13:37 104.38 104.41 104.32 104.34 5.7K
13:38 104.36 104.36 104.31 104.31 2.9K
13:39 104.31 104.47 104.31 104.36 10.5K
13:40 104.45 104.45 104.20 104.20 3.2K
13:41 104.20 104.27 104.20 104.27 1.4K
13:42 104.27 104.27 104.27 104.27 0.2K
13:43 104.27 104.27 104.27 104.27 0.2K
13:44 104.27 104.27 104.26 104.26 0.6K
13:45 104.23 104.24 104.23 104.24 0.2K
13:46 104.24 104.51 104.24 104.51 2.0K
13:47 104.51 104.51 104.44 104.44 0.5K
13:48 104.44 104.44 104.43 104.43 0.8K
13:49 104.43 104.43 104.31 104.31 1.3K
13:50 104.31 104.43 104.31 104.43 0.2K
13:51 104.43 104.43 104.43 104.43 0.5K
13:52 104.43 104.43 104.43 104.43 0.4K
13:53 104.43 104.43 104.43 104.43 0.3K
13:54 104.43 104.43 104.42 104.42 1.4K
13:55 104.42 104.43 104.42 104.43 0.7K
13:56 104.43 104.69 104.43 104.69 4.0K
13:57 104.74 104.74 104.74 104.74 0.4K
13:58 104.74 104.75 104.63 104.63 3.0K
13:59 104.63 104.63 104.63 104.63 0.1K
14:00 104.75 104.75 104.62 104.62 1.4K
14:01 104.62 104.69 104.62 104.69 0.4K
14:02 104.69 104.69 104.69 104.69 0.0K
14:03 104.69 104.88 104.69 104.88 1.3K
14:04 104.90 104.90 104.90 104.90 0.4K
14:05 104.91 104.91 104.91 104.91 1.7K
14:06 104.91 104.91 104.91 104.91 0.0K
14:07 104.91 104.99 104.91 104.99 0.5K
14:08 104.99 104.99 104.82 104.83 1.6K
14:09 104.83 104.84 104.83 104.84 0.5K
14:10 104.84 104.85 104.84 104.85 1.1K
14:11 104.85 104.97 104.85 104.97 3.9K
14:12 104.97 104.97 104.97 104.97 0.1K
14:13 104.97 105.19 104.97 105.19 6.9K
14:14 105.19 105.19 105.17 105.19 2.9K
14:15 105.19 105.25 105.19 105.25 1.1K
14:16 105.25 105.25 105.17 105.17 2.8K
14:17 105.17 105.20 105.17 105.20 0.9K
14:18 105.20 105.20 105.16 105.16 12.1K
14:19 105.16 105.17 105.16 105.17 0.7K
14:20 105.17 105.17 105.03 105.03 0.3K
14:21 105.13 105.13 105.13 105.13 0.2K
14:22 105.13 105.13 105.13 105.13 0.3K
14:23 105.20 105.20 105.20 105.20 1.0K
14:24 105.20 105.33 105.20 105.33 2.7K
14:25 105.33 105.33 105.30 105.30 0.7K
14:26 105.23 105.36 105.23 105.34 2.1K
14:27 105.23 105.23 105.06 105.06 4.6K
14:28 105.05 105.05 105.05 105.05 0.8K
14:29 105.05 105.05 105.02 105.02 1.0K
14:30 105.00 105.08 105.00 105.08 2.6K
14:31 105.08 105.19 105.08 105.19 1.4K
14:32 105.19 105.19 105.19 105.19 0.1K
14:33 105.19 105.44 105.19 105.44 3.2K
14:34 105.44 105.44 105.44 105.44 0.4K
14:35 105.44 105.81 105.44 105.81 2.5K
14:36 105.82 105.82 105.60 105.60 5.6K
14:37 105.60 105.84 105.60 105.84 15.4K
14:38 105.84 105.84 105.75 105.75 0.7K
14:39 105.80 105.80 105.79 105.79 8.2K
14:40 105.79 105.79 105.74 105.74 2.3K
14:41 105.74 105.74 105.58 105.58 3.5K
14:42 105.58 105.58 105.58 105.58 0.3K
14:43 105.58 105.58 105.31 105.31 1.3K
14:44 105.31 105.40 105.31 105.40 1.0K
14:45 105.40 105.40 105.36 105.36 1.5K
14:46 105.31 105.31 105.18 105.27 3.3K
14:47 105.27 105.27 105.27 105.27 0.2K
14:48 105.27 105.31 105.27 105.31 0.7K
14:49 105.31 105.31 105.31 105.31 0.2K
14:50 105.31 105.31 105.31 105.31 0.9K
14:51 105.31 105.41 105.31 105.41 0.3K
14:52 105.41 105.41 105.41 105.41 0.2K
14:53 105.41 105.43 105.41 105.43 0.7K
14:54 105.30 105.30 105.28 105.28 2.4K
14:55 105.28 105.28 105.25 105.25 0.8K
14:56 105.24 105.28 105.16 105.28 1.2K
14:57 105.28 105.28 105.24 105.24 0.6K
14:58 105.24 105.34 105.24 105.34 0.6K
14:59 105.34 105.34 105.34 105.34 0.0K
15:00 105.34 105.34 105.24 105.32 0.5K
15:01 105.35 105.35 105.35 105.35 1.4K
15:02 105.35 105.37 105.35 105.37 0.3K
15:03 105.37 105.37 105.27 105.27 0.3K
15:04 105.36 105.36 105.24 105.24 2.2K
15:05 105.29 105.29 105.29 105.29 1.4K
15:06 105.22 105.22 105.20 105.20 1.4K
15:07 105.19 105.19 105.19 105.19 1.6K
15:08 105.19 105.20 105.19 105.20 0.9K
15:09 105.20 105.20 105.20 105.20 0.2K
15:10 105.37 105.44 105.37 105.44 3.1K
15:11 105.44 105.44 105.44 105.44 0.3K
15:12 105.44 105.46 105.38 105.46 0.6K
15:13 105.46 105.46 105.46 105.46 0.3K
15:14 105.46 105.46 105.46 105.46 0.2K
15:15 105.46 105.46 105.45 105.45 0.3K
15:16 105.41 105.41 105.40 105.40 1.1K
15:17 105.40 105.50 105.40 105.46 1.7K
15:18 105.53 105.55 105.53 105.55 0.6K
15:19 105.56 105.56 105.56 105.56 1.7K
15:20 105.44 105.50 105.44 105.44 11.5K
15:21 105.47 105.47 105.47 105.47 0.8K
15:22 105.47 105.52 105.47 105.52 1.6K
15:23 105.52 105.52 105.52 105.52 0.2K
15:24 105.52 105.54 105.52 105.54 0.2K
15:25 105.54 105.54 105.54 105.54 1.5K
15:26 105.43 105.43 105.39 105.39 5.2K
15:27 105.39 105.39 105.35 105.35 1.7K
15:28 105.37 105.45 105.37 105.44 4.5K
15:29 105.44 105.44 105.44 105.44 0.0K
15:30 105.44 105.50 105.42 105.50 2.3K
15:31 105.45 105.52 105.45 105.46 1.6K
15:32 105.46 105.59 105.46 105.59 2.3K
15:33 105.59 105.59 105.58 105.58 0.9K
15:34 105.58 105.59 105.58 105.59 0.8K
15:35 105.59 105.60 105.59 105.60 1.5K
15:36 105.60 105.60 105.57 105.57 2.2K
15:37 105.56 105.58 105.56 105.58 0.9K
15:38 105.58 105.59 105.58 105.59 0.8K
15:39 105.59 105.59 105.36 105.36 4.0K
15:40 105.36 105.40 105.36 105.36 2.4K
15:41 105.35 105.36 105.34 105.34 2.7K
15:42 105.34 105.34 105.34 105.34 1.2K
15:43 105.34 105.34 105.19 105.19 1.9K
15:44 105.13 105.13 104.94 104.94 4.2K
15:45 104.95 104.95 104.87 104.87 1.4K
15:46 104.90 105.03 104.89 104.89 5.3K
15:47 104.89 104.89 104.89 104.89 1.0K
15:48 104.89 105.16 104.89 105.10 7.2K
15:49 105.09 105.10 105.09 105.10 4.5K
15:50 105.10 105.25 105.10 105.24 4.8K
15:51 105.21 105.22 105.17 105.18 18.2K
15:52 105.18 105.18 105.12 105.15 4.7K
15:53 105.15 105.15 105.08 105.08 8.8K
15:54 105.08 105.08 104.92 104.98 10.1K
15:55 104.95 104.95 104.72 104.72 6.8K
15:56 104.63 104.88 104.59 104.88 38.2K
15:57 104.82 104.82 104.72 104.77 12.3K
15:58 104.78 104.82 104.73 104.73 15.2K
15:59 104.73 104.76 104.72 104.75 20.9K
16:00 104.82 104.95 99.00 104.91 265.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles