Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
85.58
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 89.57 90.44 89.00 90.44 15.9K
09:32 90.44 90.44 90.33 90.33 0.6K
09:33 90.33 90.33 89.98 89.98 6.7K
09:34 89.98 89.98 89.98 89.98 0.8K
09:35 89.98 89.98 89.98 89.98 0.2K
09:36 89.98 89.98 89.34 89.34 0.8K
09:37 89.34 89.34 88.74 88.74 2.6K
09:38 88.74 89.95 88.74 89.95 0.4K
09:39 88.88 89.51 88.88 89.51 1.4K
09:40 89.51 89.51 89.49 89.49 2.0K
09:41 89.49 89.85 89.49 89.85 0.5K
09:42 89.86 90.73 89.86 90.73 6.9K
09:43 90.50 90.51 90.50 90.51 4.8K
09:44 90.51 90.51 90.42 90.43 1.5K
09:45 90.43 90.45 90.42 90.45 1.1K
09:46 90.45 90.77 90.45 90.77 2.9K
09:47 90.77 90.93 90.77 90.77 5.1K
09:48 90.65 90.96 90.65 90.96 1.9K
09:49 90.87 91.00 90.87 90.87 6.1K
09:50 90.91 91.14 90.82 91.14 6.2K
09:51 91.20 91.20 90.95 91.20 4.9K
09:52 91.20 91.20 91.13 91.13 2.1K
09:53 91.14 91.14 90.99 90.99 8.4K
09:54 90.88 90.92 90.88 90.92 5.4K
09:55 90.89 90.89 90.63 90.63 4.4K
09:56 90.63 90.85 90.63 90.85 1.0K
09:57 90.74 90.74 90.64 90.64 2.0K
09:58 90.64 90.72 90.59 90.72 3.8K
09:59 90.72 90.96 90.72 90.96 1.7K
10:00 90.96 90.96 90.90 90.90 2.4K
10:01 90.76 90.76 90.68 90.68 9.3K
10:02 90.68 90.76 90.68 90.69 5.3K
10:03 90.52 90.89 90.52 90.89 10.5K
10:04 90.89 90.99 90.87 90.99 2.3K
10:05 91.00 91.00 90.71 90.71 3.2K
10:06 90.66 90.85 90.66 90.79 3.6K
10:07 90.79 90.79 90.61 90.61 2.6K
10:08 90.61 90.61 90.33 90.33 6.2K
10:09 90.33 90.33 90.16 90.16 3.2K
10:10 90.23 90.23 90.00 90.23 1.7K
10:11 90.00 90.49 90.00 90.36 3.5K
10:12 90.33 90.33 90.21 90.21 3.9K
10:13 90.21 90.34 90.21 90.34 1.9K
10:14 90.00 90.10 89.96 90.10 5.3K
10:15 90.17 90.23 90.17 90.23 1.5K
10:16 90.23 90.27 89.92 89.92 4.0K
10:17 89.92 89.92 89.80 89.80 1.9K
10:18 89.78 89.78 89.58 89.58 2.5K
10:19 89.58 89.58 89.54 89.55 2.5K
10:20 89.56 89.56 89.56 89.56 0.5K
10:21 89.56 89.68 89.45 89.58 2.6K
10:22 89.27 89.31 89.12 89.31 2.7K
10:23 89.31 89.64 89.31 89.64 2.4K
10:24 89.64 89.64 89.64 89.64 0.8K
10:25 89.64 89.65 89.64 89.65 1.0K
10:26 89.67 89.93 89.67 89.93 4.2K
10:27 89.93 89.93 89.75 89.75 1.0K
10:28 89.75 89.86 89.75 89.86 4.6K
10:29 89.86 89.86 89.86 89.86 0.7K
10:30 89.86 89.87 89.80 89.80 1.7K
10:31 89.80 89.80 89.80 89.80 0.5K
10:32 89.88 90.03 89.88 89.99 3.0K
10:33 90.03 90.03 90.03 90.03 2.3K
10:34 90.03 90.03 89.82 89.82 3.2K
10:35 89.82 89.94 89.82 89.94 1.4K
10:36 89.95 89.95 89.81 89.81 1.1K
10:37 89.81 89.89 89.81 89.89 0.5K
10:38 89.89 89.92 89.72 89.72 0.5K
10:39 89.87 90.22 89.87 90.14 3.8K
10:40 90.37 90.37 90.28 90.28 3.5K
10:41 90.28 90.28 90.24 90.24 0.7K
10:42 90.24 90.24 90.19 90.19 0.7K
10:43 90.19 90.20 90.18 90.20 1.5K
10:44 90.20 90.20 90.19 90.19 0.3K
10:45 90.19 90.19 90.19 90.19 0.2K
10:46 90.26 90.26 90.26 90.26 3.8K
10:47 90.26 90.49 90.26 90.49 1.4K
10:48 90.49 90.49 90.48 90.48 0.6K
10:49 90.48 90.48 90.24 90.24 1.6K
10:50 90.34 90.41 90.31 90.41 2.3K
10:51 90.33 90.39 90.33 90.38 3.0K
10:52 90.43 90.43 90.43 90.43 1.4K
10:53 90.43 90.54 90.43 90.43 1.3K
10:54 90.43 90.43 90.43 90.43 0.8K
10:55 90.58 90.70 90.58 90.68 2.3K
10:56 90.69 90.69 90.69 90.69 4.9K
10:57 90.69 90.80 90.59 90.59 1.6K
10:58 90.70 90.73 90.64 90.64 2.2K
10:59 90.64 90.68 90.59 90.68 3.2K
11:00 90.68 90.75 90.68 90.75 2.1K
11:01 90.69 90.76 90.69 90.70 1.4K
11:02 90.81 90.81 90.71 90.71 0.9K
11:03 90.71 90.77 90.71 90.77 0.9K
11:04 90.77 90.77 90.77 90.77 2.4K
11:05 90.75 90.75 90.74 90.74 1.8K
11:06 90.74 90.74 90.74 90.74 0.2K
11:07 90.77 90.77 90.77 90.77 0.6K
11:08 90.77 90.78 90.77 90.78 0.9K
11:09 90.82 90.94 90.82 90.94 3.4K
11:10 90.94 90.94 90.92 90.92 0.6K
11:11 90.92 91.00 90.92 91.00 0.2K
11:12 91.00 91.23 91.00 91.23 1.8K
11:13 91.23 91.35 91.23 91.35 5.6K
11:14 91.25 91.25 91.25 91.25 0.2K
11:15 91.25 91.39 91.13 91.13 1.4K
11:16 91.39 91.46 91.39 91.46 1.0K
11:17 91.43 91.66 91.43 91.66 1.8K
11:18 91.65 91.92 91.65 91.92 3.9K
11:19 91.92 91.92 91.80 91.80 1.9K
11:20 91.80 91.80 91.80 91.80 1.5K
11:21 91.76 91.76 91.66 91.66 7.6K
11:22 91.68 91.68 91.68 91.68 5.3K
11:23 91.79 91.79 91.74 91.74 2.8K
11:24 91.74 92.03 91.74 92.03 4.2K
11:25 91.99 92.10 91.99 92.10 2.2K
11:26 92.10 92.10 91.99 91.99 1.3K
11:27 91.99 92.07 91.98 91.98 1.1K
11:28 91.98 92.06 91.98 92.06 0.4K
11:29 91.88 92.08 91.88 92.06 2.2K
11:30 92.14 92.14 92.06 92.06 3.0K
11:31 92.06 92.06 92.02 92.06 4.7K
11:32 91.96 91.96 91.88 91.88 10.5K
11:33 91.88 91.97 91.88 91.97 2.1K
11:34 91.97 91.97 91.92 91.93 1.7K
11:35 91.93 91.93 91.68 91.68 6.7K
11:36 91.75 91.75 91.66 91.66 2.8K
11:37 91.68 91.68 91.48 91.64 3.1K
11:38 91.56 91.56 91.56 91.56 1.0K
11:39 91.58 91.71 91.58 91.71 0.7K
11:40 91.62 91.62 91.61 91.61 0.5K
11:41 91.61 91.78 91.60 91.78 1.4K
11:42 91.72 91.76 91.71 91.76 7.6K
11:43 91.76 91.76 91.59 91.59 1.1K
11:44 91.59 91.59 91.59 91.59 1.3K
11:45 91.59 91.71 91.59 91.71 0.7K
11:46 91.79 91.80 91.79 91.80 0.7K
11:47 91.80 91.85 91.80 91.85 0.9K
11:48 91.78 91.83 91.78 91.83 1.3K
11:49 91.83 91.83 91.83 91.83 0.2K
11:50 91.83 91.83 91.83 91.83 0.7K
11:51 91.83 91.83 91.82 91.82 0.6K
11:52 91.82 91.87 91.70 91.70 6.6K
11:53 91.70 91.70 91.70 91.70 0.3K
11:54 91.70 91.94 91.70 91.90 3.1K
11:55 91.89 91.89 91.89 91.89 1.1K
11:56 91.89 91.89 91.85 91.85 0.8K
11:57 91.85 91.87 91.85 91.87 1.0K
11:58 91.87 91.87 91.86 91.86 1.2K
11:59 91.86 91.89 91.81 91.89 2.4K
12:00 91.89 91.98 91.89 91.91 1.2K
12:01 91.90 91.90 91.90 91.90 1.0K
12:02 91.90 92.11 91.90 92.08 2.9K
12:03 92.08 92.17 92.08 92.17 0.3K
12:04 92.08 92.08 91.92 92.02 2.4K
12:05 91.99 91.99 91.99 91.99 0.9K
12:06 91.99 91.99 91.99 91.99 0.1K
12:07 91.96 92.00 91.92 92.00 2.4K
12:08 92.00 92.00 91.85 91.85 0.2K
12:09 91.85 92.09 91.85 92.09 0.8K
12:10 92.09 92.09 92.09 92.09 0.2K
12:11 92.09 92.09 92.06 92.06 0.2K
12:12 92.06 92.06 92.05 92.05 0.7K
12:13 92.05 92.07 92.05 92.07 1.7K
12:14 92.18 92.18 92.11 92.11 1.1K
12:15 92.11 92.11 92.11 92.11 0.1K
12:16 92.11 92.13 92.11 92.13 0.4K
12:17 92.13 92.21 92.13 92.21 0.6K
12:18 92.17 92.17 92.12 92.12 2.1K
12:19 92.12 92.12 92.11 92.11 0.5K
12:20 92.11 92.15 92.11 92.15 0.6K
12:21 92.11 92.22 92.02 92.22 3.1K
12:22 92.22 92.22 92.03 92.03 5.8K
12:23 92.03 92.03 91.85 91.90 3.0K
12:24 91.90 91.90 91.90 91.90 0.7K
12:25 91.90 91.90 91.90 91.90 0.6K
12:26 91.90 91.90 91.90 91.90 2.2K
12:27 91.82 91.82 91.71 91.71 2.6K
12:28 91.71 91.71 91.68 91.68 0.5K
12:29 91.54 91.54 91.46 91.46 4.2K
12:30 91.46 91.52 91.46 91.52 2.7K
12:31 91.49 91.49 91.35 91.35 1.1K
12:32 91.40 91.47 91.40 91.40 0.9K
12:33 91.40 91.55 91.40 91.54 2.0K
12:34 91.49 91.49 91.40 91.49 2.2K
12:35 91.49 91.49 91.38 91.38 1.7K
12:36 91.45 91.45 91.45 91.45 1.4K
12:37 91.42 91.45 91.42 91.45 0.3K
12:38 91.37 91.37 91.22 91.26 3.2K
12:39 91.26 91.29 91.26 91.27 2.4K
12:40 91.27 91.32 91.27 91.32 0.8K
12:41 91.32 91.32 91.31 91.31 0.2K
12:42 91.31 91.48 91.31 91.43 1.9K
12:43 91.35 91.46 91.35 91.46 2.9K
12:44 91.46 91.46 91.07 91.18 4.1K
12:45 91.13 91.18 91.11 91.11 1.5K
12:46 91.08 91.13 91.08 91.09 1.9K
12:47 91.09 91.10 90.98 91.08 1.2K
12:48 91.08 91.13 91.08 91.13 2.0K
12:49 91.13 91.13 91.12 91.12 0.3K
12:50 91.12 91.33 91.12 91.22 1.7K
12:51 91.22 91.27 91.22 91.27 0.6K
12:52 91.27 91.52 91.27 91.52 3.7K
12:53 91.52 91.52 91.52 91.52 0.4K
12:54 91.52 91.75 91.52 91.75 2.2K
12:55 91.64 91.66 91.64 91.66 2.1K
12:56 91.55 91.57 91.55 91.57 0.7K
12:57 91.56 91.59 91.56 91.59 0.9K
12:58 91.59 91.59 91.59 91.59 0.1K
12:59 91.55 91.57 91.55 91.57 3.2K
13:00 91.47 91.56 91.47 91.54 5.2K
13:01 91.55 91.77 91.55 91.77 3.5K
13:02 91.76 91.76 91.75 91.75 2.5K
13:03 91.75 91.78 91.75 91.78 1.3K
13:04 91.78 91.78 91.78 91.78 2.2K
13:05 91.78 91.91 91.78 91.91 0.7K
13:06 91.83 91.83 91.82 91.82 1.9K
13:07 91.82 91.82 91.75 91.75 1.0K
13:08 91.62 91.76 91.62 91.62 7.4K
13:09 91.76 91.76 91.76 91.76 1.6K
13:10 91.76 91.76 91.76 91.76 0.5K
13:11 91.76 91.76 91.48 91.56 4.4K
13:12 91.56 91.67 91.56 91.67 3.8K
13:13 91.67 91.68 91.61 91.61 3.1K
13:14 91.61 91.61 91.48 91.48 2.8K
13:15 91.59 91.70 91.59 91.70 0.8K
13:16 91.58 91.59 91.58 91.58 2.6K
13:17 91.58 91.58 91.58 91.58 0.8K
13:18 91.58 91.58 91.32 91.32 3.4K
13:19 91.32 91.40 91.32 91.40 2.4K
13:20 91.40 91.40 91.34 91.35 1.9K
13:21 91.35 91.35 91.25 91.25 0.8K
13:22 91.25 91.25 91.16 91.16 1.5K
13:23 91.16 91.16 91.13 91.13 3.5K
13:24 91.13 91.13 91.02 91.02 2.3K
13:25 91.02 91.07 91.02 91.07 1.3K
13:26 91.07 91.14 91.07 91.14 2.2K
13:27 91.14 91.14 91.14 91.14 1.0K
13:28 91.12 91.12 91.11 91.11 1.3K
13:29 91.12 91.12 91.09 91.09 0.8K
13:30 91.12 91.14 91.08 91.14 2.7K
13:31 91.14 91.14 91.11 91.14 1.4K
13:32 91.28 91.32 91.26 91.26 6.8K
13:33 91.26 91.36 91.26 91.36 1.6K
13:34 91.36 91.36 91.21 91.21 4.0K
13:35 91.18 91.18 91.10 91.10 2.0K
13:36 91.10 91.11 91.10 91.11 1.6K
13:37 91.11 91.11 91.11 91.11 0.7K
13:38 91.11 91.12 91.11 91.12 2.5K
13:39 91.12 91.12 91.06 91.06 2.8K
13:40 91.06 91.12 91.06 91.12 0.5K
13:41 91.07 91.36 91.07 91.36 33.9K
13:42 91.36 91.48 91.36 91.48 2.0K
13:43 91.48 91.56 91.48 91.51 5.0K
13:44 91.53 91.53 91.43 91.43 3.8K
13:45 91.46 91.46 91.39 91.43 1.7K
13:46 91.43 91.43 91.43 91.43 0.3K
13:47 91.43 91.87 91.43 91.84 4.3K
13:48 91.84 91.88 91.84 91.88 1.2K
13:49 91.88 91.92 91.88 91.92 0.6K
13:50 91.92 91.92 91.91 91.91 0.8K
13:51 91.91 92.02 91.91 91.91 1.1K
13:52 91.91 91.91 91.90 91.90 0.6K
13:53 91.78 91.84 91.78 91.84 1.2K
13:54 91.80 91.80 91.57 91.57 1.4K
13:55 91.57 91.57 91.46 91.46 2.2K
13:56 91.46 91.46 91.46 91.46 0.1K
13:57 91.46 91.46 91.42 91.42 1.6K
13:58 91.42 91.42 91.41 91.41 0.7K
13:59 91.41 91.43 91.41 91.43 1.6K
14:00 91.43 91.43 91.28 91.28 3.1K
14:01 91.28 91.28 91.25 91.25 0.8K
14:02 91.25 91.25 91.07 91.07 0.8K
14:03 91.05 91.13 90.98 91.13 2.1K
14:04 91.13 91.13 91.13 91.13 0.7K
14:05 91.13 91.13 91.01 91.01 1.2K
14:06 91.01 91.21 90.91 91.21 3.1K
14:07 91.21 91.28 91.21 91.28 0.5K
14:08 91.14 91.14 91.09 91.09 2.0K
14:09 90.97 91.11 90.97 91.07 0.8K
14:10 91.07 91.07 91.05 91.05 0.6K
14:11 91.05 91.05 91.04 91.04 1.0K
14:12 91.04 91.04 90.95 90.95 1.0K
14:13 90.95 90.95 90.84 90.84 1.1K
14:14 90.84 90.97 90.84 90.97 5.0K
14:15 90.97 91.05 90.97 91.05 2.5K
14:16 91.05 91.06 90.99 90.99 0.6K
14:17 90.92 90.97 90.90 90.90 7.8K
14:18 90.87 90.87 90.83 90.83 0.8K
14:19 90.83 90.83 90.75 90.75 0.8K
14:20 90.75 90.85 90.75 90.85 0.6K
14:21 90.85 90.85 90.78 90.78 0.7K
14:22 90.82 90.82 90.82 90.82 1.2K
14:23 90.82 90.82 90.59 90.60 2.5K
14:24 90.60 90.60 90.54 90.54 1.2K
14:25 90.54 90.58 90.54 90.58 1.0K
14:26 90.58 90.58 90.56 90.56 1.5K
14:27 90.56 90.63 90.56 90.63 2.0K
14:28 90.73 90.73 90.65 90.65 4.7K
14:29 90.73 90.83 90.73 90.83 5.3K
14:30 90.83 90.84 90.83 90.84 2.0K
14:31 90.84 90.84 90.83 90.84 3.3K
14:32 90.84 90.90 90.77 90.90 2.9K
14:33 90.90 90.90 90.90 90.90 0.3K
14:34 90.96 90.98 90.89 90.89 3.5K
14:35 90.89 90.89 90.89 90.89 1.1K
14:36 90.89 90.89 90.72 90.82 1.9K
14:37 90.82 90.83 90.82 90.83 1.3K
14:38 90.83 90.83 90.83 90.83 1.0K
14:39 90.83 90.83 90.83 90.83 0.6K
14:40 90.80 90.80 90.61 90.66 5.1K
14:41 90.72 90.83 90.72 90.83 2.5K
14:42 90.93 90.93 90.93 90.93 1.4K
14:43 90.93 90.93 90.90 90.91 0.9K
14:44 90.91 90.91 90.91 90.91 0.6K
14:45 91.01 91.14 90.98 91.14 3.3K
14:46 91.14 91.14 91.02 91.02 2.2K
14:47 91.02 91.02 91.02 91.02 0.1K
14:48 91.02 91.02 90.96 91.02 1.8K
14:49 90.99 90.99 90.96 90.96 0.8K
14:50 90.96 90.96 90.92 90.92 2.4K
14:51 90.95 90.95 90.87 90.95 1.6K
14:52 90.95 90.95 90.95 90.95 0.6K
14:53 90.94 90.94 90.94 90.94 0.6K
14:54 90.94 90.94 90.87 90.91 5.9K
14:55 90.92 90.92 90.88 90.92 1.0K
14:56 90.95 91.07 90.95 91.06 6.9K
14:57 91.06 91.06 91.05 91.06 2.9K
14:58 91.09 91.09 91.00 91.00 3.4K
14:59 91.01 91.06 90.98 90.98 3.2K
15:00 90.93 91.15 90.93 91.15 3.7K
15:01 91.14 91.20 91.14 91.20 2.9K
15:02 91.23 91.26 91.23 91.26 1.4K
15:03 91.25 91.25 91.21 91.21 4.8K
15:04 91.23 91.28 91.23 91.28 3.4K
15:05 91.28 91.28 91.26 91.26 3.4K
15:06 91.27 91.33 91.26 91.33 2.1K
15:07 91.33 91.39 91.33 91.39 2.6K
15:08 91.35 91.36 91.35 91.36 0.9K
15:09 91.36 91.36 91.22 91.22 2.2K
15:10 91.29 91.29 91.14 91.14 1.4K
15:11 91.20 91.20 91.11 91.11 0.6K
15:12 91.11 91.21 91.11 91.21 3.2K
15:13 91.21 91.21 91.21 91.21 0.3K
15:14 91.22 91.22 91.22 91.22 2.6K
15:15 91.22 91.25 91.21 91.21 4.5K
15:16 91.22 91.22 91.22 91.22 5.1K
15:17 91.24 91.29 91.24 91.29 4.5K
15:18 91.29 91.29 91.29 91.29 1.1K
15:19 91.14 91.14 91.14 91.14 2.0K
15:20 91.14 91.31 91.07 91.31 9.5K
15:21 91.31 91.31 91.13 91.13 3.4K
15:22 91.19 91.25 91.19 91.25 1.1K
15:23 91.25 91.25 91.14 91.19 3.5K
15:24 91.27 91.27 91.19 91.19 5.1K
15:25 91.22 91.24 91.19 91.24 4.1K
15:26 91.24 91.26 91.21 91.21 1.5K
15:27 91.22 91.22 91.22 91.22 0.8K
15:28 91.16 91.23 91.16 91.23 1.6K
15:29 91.23 91.23 91.16 91.16 2.8K
15:30 91.12 91.12 90.86 90.86 3.5K
15:31 90.88 90.88 90.82 90.82 5.0K
15:32 90.90 90.96 90.89 90.96 4.3K
15:33 91.04 91.14 91.04 91.14 5.6K
15:34 91.11 91.17 91.11 91.17 3.0K
15:35 91.17 91.17 91.01 91.01 2.5K
15:36 91.01 91.04 91.01 91.04 1.7K
15:37 91.04 91.21 91.04 91.21 4.9K
15:38 91.21 91.21 90.97 90.97 3.4K
15:39 90.97 90.97 90.76 90.77 8.2K
15:40 90.99 91.01 90.99 91.00 6.9K
15:41 91.00 91.11 91.00 91.10 6.2K
15:42 91.03 91.10 91.03 91.10 3.0K
15:43 91.10 91.10 91.08 91.08 1.8K
15:44 91.08 91.31 91.08 91.31 4.8K
15:45 91.36 91.42 91.34 91.34 7.1K
15:46 91.34 91.34 91.21 91.22 13.6K
15:47 91.35 91.37 91.35 91.36 3.6K
15:48 91.33 91.56 91.25 91.56 12.1K
15:49 91.56 91.56 91.38 91.38 9.5K
15:50 91.34 91.35 91.33 91.34 12.6K
15:51 91.43 91.44 91.36 91.36 12.2K
15:52 91.18 91.22 91.18 91.22 6.3K
15:53 91.13 91.21 91.11 91.11 14.8K
15:54 91.06 91.18 91.06 91.15 12.4K
15:55 91.22 91.48 91.22 91.48 16.8K
15:56 91.62 91.63 91.29 91.31 18.0K
15:57 91.37 91.44 91.37 91.43 18.5K
15:58 91.46 91.47 91.41 91.41 19.4K
15:59 91.42 91.47 91.29 91.29 38.9K
16:00 91.24 92.00 91.24 91.34 251.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles