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 79.05 80.00 77.00 79.05 3.4K
09:32 79.05 79.05 79.05 79.05 0.1K
09:33 79.05 79.05 79.05 79.05 0.0K
09:34 79.05 79.23 79.05 79.23 0.3K
09:35 79.23 79.23 79.15 79.15 0.2K
09:36 79.15 79.15 79.15 79.15 0.0K
09:37 79.15 79.15 79.15 79.15 0.0K
09:38 79.15 79.15 79.15 79.15 0.0K
09:39 79.15 79.15 77.18 77.20 21.2K
09:40 77.03 77.82 76.87 77.82 18.7K
09:41 78.08 78.08 77.34 77.34 9.6K
09:42 77.20 77.26 76.81 77.26 9.8K
09:43 77.26 77.26 76.60 76.60 13.4K
09:44 76.60 77.04 76.60 77.04 3.4K
09:45 76.89 76.99 76.28 76.28 12.1K
09:46 76.25 76.88 76.25 76.88 3.8K
09:47 76.81 77.09 76.81 77.09 5.3K
09:48 77.13 77.37 77.13 77.27 5.9K
09:49 77.27 77.51 77.27 77.41 4.6K
09:50 77.39 77.39 77.02 77.02 2.8K
09:51 76.98 76.99 76.59 76.99 2.4K
09:52 76.99 77.23 76.99 77.23 0.8K
09:53 77.23 77.23 76.88 76.88 3.1K
09:54 76.88 77.33 76.88 77.04 3.9K
09:55 77.08 77.08 76.76 76.76 5.2K
09:56 76.76 76.88 76.76 76.88 0.9K
09:57 76.73 76.73 76.53 76.53 9.2K
09:58 76.61 76.99 76.61 76.99 13.1K
09:59 76.98 77.06 76.98 77.06 2.8K
10:00 77.32 77.50 77.26 77.31 5.3K
10:01 77.16 77.30 77.00 77.00 8.8K
10:02 77.14 77.14 76.86 76.86 10.4K
10:03 77.11 77.15 77.07 77.15 7.0K
10:04 77.05 77.09 77.05 77.09 5.1K
10:05 77.09 77.11 77.09 77.11 4.6K
10:06 77.26 77.26 76.66 76.67 17.3K
10:07 76.61 76.61 76.42 76.42 2.1K
10:08 76.41 76.41 76.16 76.17 4.6K
10:09 76.17 76.22 76.12 76.12 10.6K
10:10 76.09 76.19 76.01 76.17 4.9K
10:11 76.17 76.21 76.11 76.21 1.2K
10:12 76.21 76.21 75.97 75.97 5.6K
10:13 75.97 75.97 75.80 75.80 3.7K
10:14 75.90 75.90 75.80 75.80 3.0K
10:15 75.85 75.90 75.81 75.81 2.6K
10:16 75.81 75.81 75.71 75.71 2.3K
10:17 75.71 75.88 75.71 75.88 2.5K
10:18 75.88 75.98 75.75 75.93 5.6K
10:19 76.00 76.00 75.87 75.93 8.9K
10:20 75.77 75.87 75.75 75.81 10.4K
10:21 75.81 75.98 75.79 75.98 9.3K
10:22 75.98 76.19 75.98 76.19 12.3K
10:23 76.05 76.20 75.85 75.85 4.8K
10:24 75.85 75.87 75.84 75.87 1.9K
10:25 75.87 75.87 75.66 75.66 6.5K
10:26 75.66 75.66 75.58 75.66 2.6K
10:27 75.67 75.67 75.67 75.67 3.4K
10:28 75.67 75.67 75.21 75.22 21.4K
10:29 75.22 75.31 75.22 75.31 2.5K
10:30 75.24 75.24 75.12 75.12 4.0K
10:31 75.12 75.40 75.12 75.35 11.5K
10:32 75.35 75.35 75.13 75.18 5.4K
10:33 75.42 75.42 75.23 75.23 4.1K
10:34 75.26 75.36 75.26 75.36 3.8K
10:35 75.36 75.36 75.00 75.00 11.6K
10:36 75.04 75.08 74.99 75.08 23.7K
10:37 75.08 75.08 74.90 74.94 7.9K
10:38 75.09 75.26 75.09 75.19 6.8K
10:39 75.36 75.36 75.11 75.11 5.4K
10:40 75.19 75.19 75.19 75.19 6.6K
10:41 75.13 75.24 74.96 74.96 4.0K
10:42 74.88 75.00 74.78 75.00 10.0K
10:43 75.08 75.08 75.07 75.07 1.8K
10:44 74.98 74.98 74.90 74.90 3.5K
10:45 74.91 74.91 74.68 74.70 5.8K
10:46 74.70 74.70 74.65 74.65 1.9K
10:47 74.65 74.65 74.40 74.40 2.8K
10:48 74.40 74.48 74.40 74.48 1.4K
10:49 74.37 74.37 74.22 74.33 4.4K
10:50 74.38 74.42 74.29 74.29 3.6K
10:51 74.13 74.18 73.92 73.92 4.3K
10:52 73.72 74.15 73.72 74.15 10.1K
10:53 74.15 74.48 74.15 74.48 4.9K
10:54 74.54 74.79 74.54 74.79 4.1K
10:55 74.81 74.81 74.73 74.80 2.8K
10:56 74.80 74.95 74.80 74.95 4.9K
10:57 74.77 74.87 74.77 74.87 5.0K
10:58 74.88 75.06 74.88 75.06 3.3K
10:59 75.06 75.44 75.06 75.44 1.4K
11:00 75.44 75.61 75.44 75.56 1.9K
11:01 75.33 75.47 75.33 75.47 5.7K
11:02 75.47 75.81 75.47 75.81 17.4K
11:03 75.81 76.14 75.81 75.85 4.9K
11:04 76.02 76.27 75.86 76.24 8.1K
11:05 76.24 76.45 76.15 76.45 3.6K
11:06 76.45 76.45 76.25 76.25 2.1K
11:07 76.40 76.40 76.15 76.15 2.9K
11:08 76.15 76.29 76.12 76.12 5.4K
11:09 76.12 76.40 76.12 76.40 42.7K
11:10 76.57 76.57 76.32 76.32 5.7K
11:11 76.32 76.81 76.32 76.81 9.2K
11:12 76.64 77.17 76.64 77.17 10.3K
11:13 76.97 77.19 76.97 77.19 6.3K
11:14 77.22 77.48 77.22 77.48 4.4K
11:15 77.62 77.67 77.45 77.45 3.5K
11:16 77.45 77.57 77.45 77.57 5.2K
11:17 77.53 77.69 77.52 77.65 11.5K
11:18 77.77 77.94 77.77 77.94 4.2K
11:19 77.94 78.20 77.94 78.20 1.1K
11:20 78.23 78.23 77.99 78.04 3.5K
11:21 78.04 78.18 77.89 78.18 6.5K
11:22 78.47 78.63 78.34 78.63 2.4K
11:23 78.63 78.63 78.37 78.40 4.0K
11:24 78.40 78.42 78.38 78.38 2.9K
11:25 78.38 78.64 78.38 78.64 1.6K
11:26 78.51 78.51 78.21 78.21 6.8K
11:27 78.36 78.36 78.35 78.35 1.6K
11:28 78.35 78.35 78.34 78.34 1.2K
11:29 78.29 78.39 78.29 78.39 1.7K
11:30 78.39 78.39 77.95 77.95 5.2K
11:31 78.05 78.57 78.05 78.57 2.6K
11:32 78.54 78.54 78.54 78.54 1.1K
11:33 78.37 78.37 78.12 78.12 2.1K
11:34 78.12 78.29 78.12 78.29 1.6K
11:35 78.29 78.29 78.12 78.14 2.9K
11:36 78.14 78.14 77.99 78.05 2.7K
11:37 78.05 78.13 78.05 78.13 2.9K
11:38 78.09 78.09 77.68 77.84 4.0K
11:39 77.76 78.03 77.76 78.03 2.9K
11:40 78.03 78.03 77.79 77.79 2.2K
11:41 77.79 77.88 77.79 77.88 0.6K
11:42 77.82 77.98 77.82 77.98 2.1K
11:43 77.98 77.98 77.98 77.98 2.8K
11:44 78.22 78.39 78.19 78.19 3.0K
11:45 78.23 78.39 78.23 78.39 1.9K
11:46 78.33 78.33 78.02 78.30 3.5K
11:47 78.30 78.45 78.30 78.45 1.4K
11:48 78.45 78.69 78.45 78.69 5.3K
11:49 78.69 78.69 78.62 78.62 1.8K
11:50 78.62 78.96 78.62 78.96 1.3K
11:51 78.96 78.96 78.58 78.58 4.3K
11:52 78.78 78.78 78.60 78.60 4.0K
11:53 78.47 78.47 78.30 78.30 2.7K
11:54 78.30 78.30 78.04 78.04 2.8K
11:55 78.04 78.04 77.79 77.79 3.4K
11:56 77.84 77.85 77.76 77.85 5.6K
11:57 77.85 77.85 77.69 77.85 3.0K
11:58 77.85 77.85 77.85 77.85 3.9K
11:59 77.85 77.85 77.48 77.48 3.3K
12:00 77.48 77.54 77.46 77.54 2.1K
12:01 77.46 77.65 77.46 77.65 8.4K
12:02 77.50 77.84 77.50 77.84 4.8K
12:03 77.84 77.84 77.84 77.84 1.0K
12:04 77.84 77.84 77.84 77.84 1.5K
12:05 77.84 77.84 77.67 77.77 5.3K
12:06 77.64 77.96 77.64 77.96 5.2K
12:07 78.05 78.13 77.80 77.80 5.3K
12:08 77.80 77.80 77.80 77.80 0.3K
12:09 77.93 78.01 77.93 78.01 1.6K
12:10 78.01 78.01 77.99 77.99 0.3K
12:11 77.77 77.91 77.72 77.91 10.2K
12:12 77.71 77.74 77.61 77.61 27.5K
12:13 77.48 77.48 77.21 77.24 6.9K
12:14 77.24 77.58 77.24 77.58 14.4K
12:15 77.53 77.66 77.53 77.66 1.5K
12:16 77.66 77.79 77.62 77.62 4.1K
12:17 77.62 77.62 77.28 77.35 6.7K
12:18 77.28 77.38 77.10 77.10 6.1K
12:19 77.24 77.24 77.04 77.04 5.3K
12:20 77.05 77.05 76.93 76.93 2.7K
12:21 76.87 76.91 76.76 76.80 6.4K
12:22 76.77 76.77 76.77 76.77 3.0K
12:23 76.76 76.83 76.76 76.83 1.4K
12:24 76.79 76.79 76.77 76.78 3.2K
12:25 76.78 76.78 76.67 76.78 3.4K
12:26 76.87 76.87 76.83 76.83 3.2K
12:27 76.79 76.79 76.62 76.62 5.2K
12:28 76.53 76.62 76.53 76.60 6.5K
12:29 76.60 76.69 76.60 76.69 0.5K
12:30 76.63 76.73 76.63 76.63 2.5K
12:31 76.63 76.63 76.58 76.58 2.0K
12:32 76.58 76.58 76.31 76.31 2.5K
12:33 76.31 76.39 76.31 76.39 1.5K
12:34 76.39 76.39 76.39 76.39 1.0K
12:35 76.39 76.39 76.25 76.25 1.1K
12:36 76.25 76.25 76.10 76.20 7.3K
12:37 76.20 76.28 76.20 76.28 15.2K
12:38 76.28 76.38 76.28 76.38 12.6K
12:39 76.38 76.38 76.33 76.34 1.4K
12:40 76.35 76.44 76.30 76.34 6.9K
12:41 76.34 76.35 76.24 76.24 2.9K
12:42 76.24 76.37 76.23 76.27 2.9K
12:43 76.28 76.36 76.27 76.31 6.1K
12:44 76.25 76.31 76.19 76.19 2.6K
12:45 76.27 76.27 76.12 76.12 2.7K
12:46 76.17 76.17 76.00 76.02 5.4K
12:47 75.96 75.96 75.86 75.86 1.7K
12:48 75.65 75.66 75.64 75.66 14.5K
12:49 75.75 75.75 75.64 75.64 5.9K
12:50 75.61 75.69 75.57 75.57 3.4K
12:51 75.67 75.69 75.62 75.69 1.3K
12:52 75.57 75.67 75.54 75.67 5.5K
12:53 75.81 75.92 75.81 75.83 8.8K
12:54 75.86 75.86 75.86 75.86 0.7K
12:55 75.74 75.74 75.70 75.73 4.1K
12:56 75.73 75.86 75.71 75.86 4.9K
12:57 75.78 75.84 75.78 75.84 3.7K
12:58 75.84 75.84 75.76 75.78 1.6K
12:59 75.78 75.90 75.75 75.75 2.1K
13:00 75.87 75.87 75.79 75.79 2.8K
13:01 75.83 75.97 75.83 75.93 8.9K
13:02 75.86 75.86 75.71 75.71 4.9K
13:03 75.71 76.03 75.71 75.98 8.1K
13:04 76.07 76.07 75.95 76.02 5.2K
13:05 75.95 75.95 75.89 75.89 2.4K
13:06 75.93 75.93 75.77 75.77 6.8K
13:07 75.77 75.77 75.67 75.67 2.1K
13:08 75.57 75.57 75.57 75.57 3.0K
13:09 75.67 75.75 75.63 75.75 5.0K
13:10 75.61 75.73 75.60 75.64 2.1K
13:11 75.69 75.69 75.61 75.62 2.6K
13:12 75.58 75.58 75.46 75.46 6.4K
13:13 75.46 75.57 75.46 75.57 1.6K
13:14 75.48 75.51 75.42 75.51 1.4K
13:15 75.51 75.51 75.44 75.44 6.5K
13:16 75.44 75.44 75.39 75.40 0.8K
13:17 75.40 75.40 75.28 75.28 8.2K
13:18 75.25 75.25 75.19 75.19 8.2K
13:19 75.22 75.22 75.11 75.17 9.0K
13:20 75.23 75.30 75.23 75.30 4.5K
13:21 75.30 75.41 75.25 75.41 3.0K
13:22 75.41 75.53 75.39 75.53 6.5K
13:23 75.53 75.61 75.52 75.52 2.8K
13:24 75.60 75.69 75.60 75.63 6.2K
13:25 75.63 75.70 75.63 75.70 1.6K
13:26 75.76 76.01 75.76 76.01 4.2K
13:27 76.01 76.01 75.93 75.93 1.7K
13:28 76.11 76.11 76.03 76.06 6.6K
13:29 76.06 76.06 75.82 75.82 4.2K
13:30 75.84 75.84 75.77 75.80 2.2K
13:31 75.80 75.85 75.74 75.74 2.2K
13:32 75.74 75.74 75.64 75.64 6.2K
13:33 75.68 75.95 75.68 75.95 8.2K
13:34 75.97 75.97 75.92 75.92 3.6K
13:35 75.83 75.91 75.83 75.88 4.3K
13:36 75.87 75.99 75.87 75.99 4.4K
13:37 75.99 76.07 75.99 76.02 6.0K
13:38 75.98 76.02 75.95 76.02 2.0K
13:39 76.10 76.24 76.10 76.21 12.6K
13:40 76.16 76.20 76.14 76.17 11.2K
13:41 76.17 76.22 76.17 76.22 3.9K
13:42 76.21 76.44 76.21 76.40 10.5K
13:43 76.40 76.40 76.37 76.37 1.0K
13:44 76.37 76.37 76.23 76.23 8.3K
13:45 76.23 76.29 76.19 76.19 7.1K
13:46 76.25 76.25 76.11 76.11 6.9K
13:47 76.11 76.16 76.10 76.16 3.8K
13:48 76.16 76.21 76.16 76.21 0.8K
13:49 76.21 76.50 76.21 76.50 10.1K
13:50 76.43 76.50 76.43 76.50 4.3K
13:51 76.50 76.50 76.27 76.27 4.2K
13:52 76.27 76.37 76.21 76.37 8.7K
13:53 76.37 76.47 76.31 76.31 9.5K
13:54 76.31 76.39 76.31 76.39 0.6K
13:55 76.39 76.39 76.30 76.30 1.8K
13:56 76.30 76.30 76.09 76.13 10.7K
13:57 76.16 76.23 76.14 76.14 10.1K
13:58 76.23 76.34 76.23 76.34 5.4K
13:59 76.34 76.39 76.33 76.35 3.5K
14:00 76.35 76.45 76.35 76.45 11.8K
14:01 76.48 76.64 76.48 76.63 19.4K
14:02 76.57 76.61 76.57 76.61 1.9K
14:03 76.67 76.69 76.58 76.69 19.9K
14:04 76.66 76.69 76.61 76.69 4.8K
14:05 76.86 76.93 76.81 76.81 14.0K
14:06 76.95 76.95 76.54 76.60 7.3K
14:07 76.60 76.60 76.42 76.50 6.0K
14:08 76.50 76.50 76.38 76.38 2.0K
14:09 76.43 76.43 76.20 76.20 3.8K
14:10 76.20 76.20 76.13 76.15 3.0K
14:11 76.19 76.19 76.09 76.17 3.1K
14:12 76.17 76.23 76.11 76.23 3.5K
14:13 76.10 76.23 76.10 76.23 1.1K
14:14 76.23 76.23 76.07 76.07 3.2K
14:15 76.08 76.14 75.97 75.97 3.4K
14:16 75.91 75.93 75.82 75.82 3.8K
14:17 75.78 75.80 75.75 75.75 3.3K
14:18 75.75 75.83 75.72 75.74 3.8K
14:19 75.68 75.75 75.67 75.75 18.2K
14:20 75.78 75.80 75.67 75.80 3.4K
14:21 75.86 75.86 75.80 75.81 3.6K
14:22 75.74 75.88 75.74 75.87 2.7K
14:23 75.86 75.88 75.86 75.88 1.8K
14:24 75.83 75.92 75.83 75.92 2.8K
14:25 75.95 75.98 75.82 75.82 3.9K
14:26 75.82 75.82 75.62 75.62 8.4K
14:27 75.62 75.62 75.56 75.56 3.2K
14:28 75.47 75.56 75.47 75.56 2.6K
14:29 75.66 75.66 75.46 75.46 4.4K
14:30 75.46 75.47 75.39 75.43 2.9K
14:31 75.33 75.44 75.33 75.33 1.5K
14:32 75.45 75.60 75.45 75.47 5.1K
14:33 75.47 75.50 75.44 75.50 1.6K
14:34 75.45 75.55 75.45 75.53 4.1K
14:35 75.65 75.65 75.51 75.51 6.1K
14:36 75.51 75.63 75.50 75.50 6.4K
14:37 75.46 75.51 75.32 75.32 3.9K
14:38 75.30 75.30 75.20 75.20 5.8K
14:39 75.30 75.37 75.25 75.25 3.0K
14:40 75.31 75.47 75.31 75.47 4.1K
14:41 75.40 75.40 75.33 75.33 2.3K
14:42 75.32 75.54 75.31 75.54 2.8K
14:43 75.54 75.54 75.30 75.30 0.8K
14:44 75.30 75.30 75.03 75.03 7.2K
14:45 74.97 74.97 74.81 74.89 3.2K
14:46 74.82 74.89 74.82 74.83 2.8K
14:47 74.85 74.85 74.79 74.84 6.2K
14:48 74.90 75.03 74.90 75.03 5.4K
14:49 75.01 75.18 75.00 75.18 6.7K
14:50 75.14 75.23 75.14 75.17 4.2K
14:51 75.12 75.12 74.94 74.94 6.0K
14:52 75.04 75.16 75.04 75.07 4.9K
14:53 75.24 75.33 75.21 75.33 10.4K
14:54 75.31 75.35 75.23 75.29 3.3K
14:55 75.26 75.26 75.23 75.23 3.5K
14:56 75.23 75.27 75.17 75.18 3.9K
14:57 75.20 75.26 75.20 75.22 3.6K
14:58 75.19 75.19 75.09 75.15 10.7K
14:59 75.15 75.15 74.99 74.99 2.6K
15:00 74.93 75.01 74.90 74.90 7.8K
15:01 75.10 75.15 75.02 75.02 2.7K
15:02 74.99 74.99 74.88 74.88 2.2K
15:03 74.88 74.93 74.86 74.86 5.5K
15:04 74.86 74.86 74.77 74.83 4.8K
15:05 74.89 75.06 74.89 75.06 6.3K
15:06 74.93 74.93 74.89 74.89 2.5K
15:07 74.79 74.79 74.78 74.79 2.9K
15:08 74.79 74.86 74.79 74.86 5.6K
15:09 74.99 74.99 74.98 74.99 4.4K
15:10 75.00 75.07 75.00 75.01 2.9K
15:11 75.20 75.20 75.13 75.19 11.8K
15:12 75.19 75.57 75.19 75.57 3.4K
15:13 75.51 75.58 75.46 75.46 6.7K
15:14 75.91 75.91 75.62 75.88 3.1K
15:15 75.93 76.35 75.93 76.16 12.1K
15:16 75.80 75.92 75.80 75.89 6.5K
15:17 75.81 75.81 75.78 75.78 4.3K
15:18 75.78 75.78 75.66 75.66 6.0K
15:19 75.73 75.73 75.55 75.56 4.5K
15:20 75.48 75.59 75.47 75.49 4.8K
15:21 75.58 75.92 75.58 75.83 10.8K
15:22 75.83 76.00 75.83 76.00 4.9K
15:23 76.01 76.44 76.01 76.44 5.1K
15:24 76.44 76.44 76.23 76.23 4.6K
15:25 76.21 76.33 76.21 76.21 2.0K
15:26 76.34 76.36 76.34 76.36 2.3K
15:27 76.36 76.60 76.29 76.29 10.2K
15:28 76.23 76.32 76.20 76.32 5.5K
15:29 76.33 76.43 76.23 76.43 4.0K
15:30 76.52 76.52 76.34 76.34 2.4K
15:31 76.38 76.43 76.35 76.42 14.0K
15:32 76.42 76.55 76.42 76.55 5.9K
15:33 76.55 76.77 76.55 76.77 5.3K
15:34 76.88 76.92 76.84 76.84 4.7K
15:35 76.84 76.94 76.76 76.78 6.1K
15:36 76.94 76.98 76.85 76.85 12.2K
15:37 76.82 76.82 76.66 76.66 7.5K
15:38 76.56 76.56 76.31 76.36 13.1K
15:39 76.47 76.65 76.47 76.51 8.4K
15:40 76.46 76.46 76.37 76.41 7.0K
15:41 76.41 76.52 76.41 76.52 1.9K
15:42 76.51 76.51 76.10 76.10 9.8K
15:43 76.12 76.32 76.12 76.24 11.7K
15:44 76.23 76.32 76.19 76.22 11.3K
15:45 76.22 76.46 76.22 76.46 5.9K
15:46 76.49 76.96 76.49 76.96 10.7K
15:47 76.96 76.96 76.43 76.45 20.9K
15:48 76.41 76.41 76.25 76.29 9.4K
15:49 76.26 76.44 76.24 76.44 15.2K
15:50 76.45 76.45 76.44 76.44 11.5K
15:51 76.33 76.41 76.28 76.36 26.0K
15:52 76.32 76.40 76.23 76.23 29.3K
15:53 76.21 76.30 76.18 76.30 19.8K
15:54 76.28 76.34 76.26 76.26 19.5K
15:55 76.20 76.20 76.11 76.17 21.6K
15:56 76.24 76.37 75.98 76.05 41.5K
15:57 76.09 76.26 76.09 76.26 35.8K
15:58 76.27 76.27 76.07 76.10 41.5K
15:59 76.08 76.18 76.08 76.18 47.6K
16:00 76.19 76.28 76.05 76.14 271.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles