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 71.43 73.30 71.07 71.07 12.9K
09:32 71.07 71.65 71.07 71.65 0.8K
09:33 71.65 71.65 71.65 71.65 0.0K
09:34 71.65 71.80 71.65 71.80 29.9K
09:35 72.50 72.85 72.50 72.85 6.4K
09:36 72.85 72.85 72.11 72.11 10.5K
09:37 72.13 72.13 71.68 71.68 3.6K
09:38 71.68 71.68 71.48 71.50 12.1K
09:39 71.50 71.54 71.50 71.54 4.8K
09:40 71.54 71.54 71.54 71.54 5.0K
09:41 71.27 71.48 71.22 71.22 12.2K
09:42 71.22 71.22 70.85 70.94 6.0K
09:43 70.94 70.94 70.94 70.94 2.1K
09:44 70.27 70.50 70.27 70.50 11.1K
09:45 70.53 70.65 70.53 70.65 3.0K
09:46 70.65 70.65 70.55 70.55 3.2K
09:47 70.55 70.55 70.55 70.55 1.1K
09:48 70.85 71.36 70.83 71.36 5.4K
09:49 71.19 71.88 71.19 71.88 9.6K
09:50 71.87 71.88 71.85 71.88 7.2K
09:51 71.88 71.91 71.88 71.91 1.2K
09:52 71.91 72.54 71.91 72.54 12.2K
09:53 72.54 72.79 72.38 72.79 3.8K
09:54 72.79 72.79 72.54 72.54 4.5K
09:55 72.79 73.25 72.79 73.25 6.8K
09:56 73.08 73.08 73.08 73.08 0.8K
09:57 73.26 73.69 73.26 73.69 4.0K
09:58 73.58 73.58 73.54 73.54 19.7K
09:59 73.54 73.62 73.45 73.61 24.9K
10:00 73.67 73.79 73.67 73.76 39.2K
10:01 73.64 73.92 73.61 73.92 51.0K
10:02 73.98 74.00 73.65 73.65 12.6K
10:03 73.65 73.65 73.65 73.65 2.4K
10:04 73.65 73.65 73.41 73.41 2.7K
10:05 73.41 73.49 73.41 73.49 1.9K
10:06 73.49 73.70 73.32 73.70 6.3K
10:07 73.70 73.77 73.54 73.70 19.5K
10:08 73.70 74.02 73.58 73.58 5.8K
10:09 73.53 73.53 73.53 73.53 7.7K
10:10 73.53 73.67 73.53 73.56 16.6K
10:11 73.57 74.29 73.55 74.29 72.7K
10:12 74.60 75.21 74.60 75.21 31.5K
10:13 75.53 76.89 75.40 76.89 122.3K
10:14 76.89 77.63 76.89 77.63 41.5K
10:15 77.63 77.63 77.24 77.24 22.0K
10:16 77.90 78.72 77.90 78.72 17.3K
10:17 78.72 78.72 78.33 78.33 6.2K
10:18 78.33 79.47 78.33 79.25 25.8K
10:19 79.24 79.24 78.53 78.53 19.9K
10:20 78.16 78.25 77.82 78.25 13.3K
10:21 78.25 78.25 77.07 77.21 7.7K
10:22 77.07 77.07 76.96 76.98 6.1K
10:23 76.98 76.98 75.95 75.95 15.5K
10:24 75.95 75.95 75.56 75.56 7.9K
10:25 75.37 75.69 75.35 75.35 8.1K
10:26 75.35 75.68 75.35 75.68 8.9K
10:27 75.67 76.89 75.67 76.89 16.6K
10:28 76.61 76.61 76.48 76.52 7.5K
10:29 76.09 76.09 75.78 75.78 2.7K
10:30 75.33 75.33 74.93 75.04 10.8K
10:31 75.06 75.06 74.47 74.47 21.5K
10:32 74.47 75.70 74.47 75.70 24.6K
10:33 75.70 76.07 75.70 76.07 24.4K
10:34 76.07 76.51 76.07 76.51 7.8K
10:35 76.82 76.82 76.46 76.46 10.5K
10:36 76.46 76.46 75.58 75.58 6.2K
10:37 75.58 75.58 75.25 75.42 23.9K
10:38 75.42 75.48 75.20 75.20 13.1K
10:39 74.86 74.86 74.37 74.86 8.1K
10:40 74.58 74.58 74.09 74.12 20.3K
10:41 74.15 74.63 74.15 74.56 14.9K
10:42 74.56 74.58 74.34 74.34 1.7K
10:43 74.24 74.48 74.14 74.48 13.6K
10:44 74.48 74.96 74.48 74.96 10.4K
10:45 74.98 75.31 74.98 75.31 7.5K
10:46 75.31 75.32 75.31 75.32 5.8K
10:47 75.80 75.86 75.36 75.36 7.0K
10:48 75.36 75.40 75.36 75.40 0.4K
10:49 75.40 75.55 75.40 75.55 3.5K
10:50 75.55 75.62 75.55 75.62 5.1K
10:51 75.53 75.99 75.53 75.99 9.9K
10:52 75.99 75.99 75.99 75.99 1.1K
10:53 76.43 76.76 76.43 76.45 23.8K
10:54 76.68 76.68 76.36 76.51 6.3K
10:55 76.51 77.54 76.51 77.54 16.6K
10:56 77.54 77.54 77.05 77.05 2.3K
10:57 77.05 77.12 76.97 76.97 6.3K
10:58 76.87 76.87 76.77 76.77 3.4K
10:59 76.58 76.58 76.58 76.58 5.3K
11:00 76.58 76.58 76.32 76.49 8.8K
11:01 76.49 76.49 75.97 75.97 3.5K
11:02 76.33 76.33 76.33 76.33 3.6K
11:03 76.33 76.33 76.33 76.33 3.0K
11:04 76.33 77.04 76.33 77.04 7.0K
11:05 77.04 77.04 77.04 77.04 0.2K
11:06 77.04 77.04 76.26 76.26 4.1K
11:07 76.26 76.26 76.26 76.26 1.8K
11:08 76.26 76.26 75.68 75.68 1.9K
11:09 75.68 75.68 75.68 75.68 0.2K
11:10 75.68 75.81 75.68 75.81 1.1K
11:11 75.81 75.81 75.31 75.54 2.7K
11:12 75.54 75.62 75.54 75.62 3.8K
11:13 75.62 75.62 75.62 75.62 0.4K
11:14 75.62 75.83 75.62 75.75 2.8K
11:15 75.75 75.75 74.93 74.93 14.9K
11:16 74.93 74.93 74.27 74.27 2.0K
11:17 74.27 74.40 74.27 74.40 1.9K
11:18 74.40 74.81 74.40 74.46 5.4K
11:19 74.46 74.46 74.46 74.46 1.6K
11:20 74.37 74.50 74.20 74.31 7.5K
11:21 74.31 74.53 74.31 74.53 6.3K
11:22 74.55 74.73 74.50 74.50 2.8K
11:23 74.50 74.50 74.22 74.22 3.5K
11:24 74.22 74.22 74.15 74.15 2.8K
11:25 73.94 74.11 73.94 74.11 2.3K
11:26 74.11 74.11 74.04 74.05 1.5K
11:27 74.05 74.05 74.05 74.05 0.8K
11:28 74.05 74.05 73.79 74.01 7.5K
11:29 74.01 74.24 74.01 74.17 4.3K
11:30 74.18 74.18 74.18 74.18 0.5K
11:31 74.18 74.18 74.18 74.18 0.6K
11:32 74.66 74.69 74.66 74.69 2.3K
11:33 74.59 74.59 74.59 74.59 0.7K
11:34 74.59 74.78 74.59 74.67 1.5K
11:35 74.81 74.81 74.60 74.68 4.6K
11:36 74.68 74.74 74.55 74.74 1.7K
11:37 74.66 74.66 74.60 74.60 2.4K
11:38 74.60 74.66 74.60 74.66 1.8K
11:39 74.66 74.69 74.66 74.69 2.5K
11:40 74.69 74.92 74.69 74.92 0.7K
11:41 74.72 74.73 74.58 74.69 3.1K
11:42 74.69 75.31 74.69 75.19 5.3K
11:43 75.19 75.44 75.19 75.44 4.1K
11:44 75.44 75.44 75.30 75.41 4.9K
11:45 75.41 75.41 75.40 75.40 0.9K
11:46 75.52 75.52 75.28 75.28 4.1K
11:47 75.27 75.35 75.15 75.35 14.0K
11:48 75.17 75.30 75.17 75.30 3.6K
11:49 75.36 75.43 75.31 75.31 1.1K
11:50 75.31 75.57 75.31 75.41 5.0K
11:51 75.31 75.72 75.31 75.72 3.4K
11:52 75.72 75.72 75.37 75.37 2.8K
11:53 75.31 75.44 75.26 75.43 4.0K
11:54 75.26 75.43 75.05 75.05 3.0K
11:55 75.17 75.23 75.17 75.23 2.1K
11:56 75.23 75.23 75.23 75.23 3.0K
11:57 75.40 75.53 75.40 75.53 4.8K
11:58 75.53 75.55 75.26 75.26 1.9K
11:59 75.27 75.27 74.88 74.88 7.3K
12:00 74.92 74.95 74.84 74.84 5.2K
12:01 74.84 74.84 74.54 74.56 1.8K
12:02 74.36 74.38 74.35 74.36 4.7K
12:03 74.30 74.49 74.30 74.46 1.1K
12:04 74.49 74.52 74.41 74.45 5.0K
12:05 74.33 74.33 74.20 74.20 3.4K
12:06 74.20 74.43 74.17 74.31 37.3K
12:07 74.31 74.31 74.12 74.12 2.3K
12:08 74.12 74.31 74.12 74.31 4.6K
12:09 74.31 74.31 74.12 74.15 1.1K
12:10 74.15 74.15 73.96 73.98 2.0K
12:11 74.04 74.04 73.67 73.67 3.0K
12:12 73.66 73.85 73.55 73.80 7.0K
12:13 74.08 74.08 74.08 74.08 2.1K
12:14 74.08 74.15 74.08 74.15 0.1K
12:15 74.15 74.15 74.15 74.15 1.6K
12:16 73.92 74.12 73.92 74.12 3.3K
12:17 73.83 73.83 73.78 73.83 0.9K
12:18 73.77 73.77 73.64 73.64 2.9K
12:19 73.78 73.78 73.61 73.61 1.8K
12:20 73.61 73.97 73.61 73.97 3.9K
12:21 74.09 74.10 73.96 73.96 4.5K
12:22 73.96 73.96 73.85 73.85 0.6K
12:23 73.64 73.73 73.51 73.73 3.4K
12:24 73.80 73.80 73.52 73.59 2.8K
12:25 73.59 74.08 73.59 74.08 4.6K
12:26 74.33 74.33 74.30 74.30 9.3K
12:27 74.30 74.32 74.30 74.32 1.2K
12:28 74.30 74.37 74.30 74.37 2.5K
12:29 74.38 74.42 74.37 74.39 10.5K
12:30 74.28 74.35 74.28 74.35 6.5K
12:31 74.44 74.45 74.44 74.45 0.7K
12:32 74.45 74.66 74.45 74.66 2.9K
12:33 74.73 74.76 74.73 74.76 4.5K
12:34 74.77 75.06 74.77 75.00 8.8K
12:35 75.03 75.03 74.89 74.89 3.9K
12:36 74.87 74.91 74.80 74.80 4.0K
12:37 74.71 74.81 74.66 74.66 4.7K
12:38 74.64 74.64 74.56 74.58 2.2K
12:39 74.64 74.71 74.60 74.60 2.3K
12:40 74.56 74.65 74.56 74.62 4.3K
12:41 74.51 74.65 74.51 74.60 1.3K
12:42 74.60 74.64 74.51 74.51 2.0K
12:43 74.51 74.51 74.33 74.33 2.6K
12:44 74.33 74.33 74.25 74.25 2.2K
12:45 74.16 74.18 74.13 74.18 2.7K
12:46 74.18 74.18 73.98 73.98 2.1K
12:47 73.87 73.87 73.83 73.83 0.6K
12:48 73.83 73.85 73.69 73.83 7.4K
12:49 73.83 73.83 73.83 73.83 0.8K
12:50 73.83 73.83 73.78 73.79 1.7K
12:51 73.82 73.82 73.53 73.53 2.6K
12:52 73.66 73.84 73.66 73.84 7.7K
12:53 73.84 73.87 73.68 73.87 2.3K
12:54 73.87 73.87 73.76 73.87 2.6K
12:55 73.72 73.90 73.64 73.90 1.0K
12:56 73.83 73.83 73.83 73.83 2.3K
12:57 73.69 73.75 73.52 73.52 1.4K
12:58 73.63 73.63 73.40 73.58 5.9K
12:59 73.58 73.58 73.39 73.39 1.9K
13:00 73.33 73.62 73.33 73.62 6.7K
13:01 73.54 74.55 73.54 74.55 14.1K
13:02 74.55 74.68 74.55 74.68 1.3K
13:03 74.68 74.68 74.53 74.53 2.1K
13:04 74.25 74.25 74.24 74.24 5.7K
13:05 74.24 74.24 74.00 74.01 0.9K
13:06 74.01 74.47 73.74 73.75 5.3K
13:07 73.80 73.80 73.80 73.80 1.4K
13:08 73.80 73.80 73.56 73.68 8.8K
13:09 73.68 73.79 73.56 73.79 9.9K
13:10 73.70 73.73 73.66 73.66 5.6K
13:11 73.78 73.78 73.55 73.61 3.3K
13:12 73.57 73.57 73.57 73.57 3.4K
13:13 73.50 73.91 73.50 73.91 7.2K
13:14 73.89 73.94 73.89 73.94 6.4K
13:15 73.94 74.33 73.94 74.33 13.1K
13:16 74.25 74.28 74.24 74.28 5.7K
13:17 74.28 74.67 74.28 74.67 8.0K
13:18 74.67 74.72 74.30 74.30 4.4K
13:19 74.30 74.57 74.30 74.56 3.0K
13:20 74.56 75.00 74.56 75.00 5.3K
13:21 75.00 75.24 75.00 75.24 0.8K
13:22 75.24 75.24 74.74 74.74 4.2K
13:23 74.53 74.66 74.53 74.66 5.0K
13:24 74.56 74.81 74.56 74.81 3.4K
13:25 74.75 74.94 74.65 74.91 4.3K
13:26 74.91 74.91 74.60 74.60 0.6K
13:27 74.80 74.80 74.53 74.53 2.3K
13:28 74.54 74.68 74.53 74.68 1.6K
13:29 74.51 74.59 74.49 74.59 4.0K
13:30 74.59 75.05 74.59 75.05 6.0K
13:31 75.05 75.05 74.97 74.97 1.9K
13:32 74.96 74.96 74.82 74.82 2.9K
13:33 74.82 74.82 74.49 74.49 6.0K
13:34 74.38 74.85 74.38 74.81 6.4K
13:35 74.81 74.90 74.80 74.80 5.6K
13:36 74.80 74.93 74.79 74.93 4.4K
13:37 74.88 75.00 74.88 74.97 2.5K
13:38 75.21 75.69 75.21 75.41 4.2K
13:39 75.41 75.41 75.08 75.08 1.0K
13:40 75.39 75.39 75.15 75.15 4.6K
13:41 75.24 75.24 75.05 75.05 9.8K
13:42 75.11 75.14 75.11 75.14 11.5K
13:43 75.16 75.37 75.15 75.37 7.9K
13:44 75.42 75.51 75.32 75.32 13.9K
13:45 75.47 75.54 75.40 75.42 3.2K
13:46 75.41 75.82 75.41 75.82 23.5K
13:47 75.57 75.57 75.39 75.39 15.4K
13:48 75.59 75.96 75.59 75.92 16.0K
13:49 75.87 75.87 75.77 75.77 1.8K
13:50 75.90 75.92 75.48 75.48 5.4K
13:51 75.48 75.60 75.48 75.60 7.2K
13:52 75.60 75.72 75.60 75.67 3.5K
13:53 75.67 75.67 75.37 75.37 4.2K
13:54 75.05 75.18 75.05 75.14 2.9K
13:55 75.18 75.48 75.18 75.48 8.7K
13:56 75.48 75.48 75.30 75.30 3.1K
13:57 75.29 75.49 75.28 75.30 3.2K
13:58 75.18 75.34 75.18 75.34 3.7K
13:59 75.40 75.84 75.40 75.84 2.6K
14:00 75.84 75.85 75.76 75.76 1.8K
14:01 75.82 75.83 75.82 75.82 2.9K
14:02 75.91 75.91 75.57 75.57 3.3K
14:03 75.48 75.48 75.28 75.40 3.9K
14:04 75.37 75.42 75.28 75.30 2.3K
14:05 75.28 75.54 75.22 75.54 9.0K
14:06 75.54 75.54 75.16 75.16 4.1K
14:07 75.01 75.25 74.93 74.93 2.1K
14:08 74.93 75.07 74.88 75.04 8.4K
14:09 75.20 75.20 75.06 75.14 4.7K
14:10 75.00 75.15 74.97 75.15 2.8K
14:11 75.15 75.25 75.15 75.25 4.5K
14:12 75.22 75.22 75.06 75.06 2.6K
14:13 75.02 75.02 74.89 74.89 4.4K
14:14 74.65 75.17 74.65 75.01 12.0K
14:15 75.01 75.01 75.01 75.01 3.1K
14:16 74.85 74.85 74.85 74.85 1.8K
14:17 75.17 75.23 75.17 75.23 4.4K
14:18 75.09 75.09 75.09 75.09 1.9K
14:19 75.09 75.57 75.09 75.52 4.3K
14:20 75.67 76.05 75.67 75.71 5.1K
14:21 75.71 75.71 75.60 75.67 10.3K
14:22 75.64 75.65 75.64 75.65 3.0K
14:23 75.65 75.89 75.65 75.89 21.5K
14:24 75.85 75.85 75.35 75.35 12.1K
14:25 75.35 75.42 75.35 75.42 3.5K
14:26 75.59 75.59 75.35 75.53 22.1K
14:27 75.53 75.53 75.07 75.07 12.2K
14:28 75.09 75.11 74.99 74.99 1.2K
14:29 74.94 74.94 74.79 74.85 3.1K
14:30 74.84 74.91 74.64 74.64 4.4K
14:31 74.61 74.81 74.61 74.81 9.4K
14:32 74.95 75.04 74.89 75.04 3.9K
14:33 75.04 75.13 75.04 75.13 2.3K
14:34 75.13 75.25 75.13 75.25 1.1K
14:35 75.03 75.25 75.03 75.25 3.5K
14:36 75.39 75.68 75.30 75.68 2.5K
14:37 75.72 75.73 75.72 75.73 2.1K
14:38 75.73 75.73 75.47 75.72 1.5K
14:39 75.51 75.74 75.51 75.74 3.0K
14:40 75.96 75.96 75.71 75.84 5.7K
14:41 75.84 75.84 75.41 75.49 8.7K
14:42 75.78 75.93 75.78 75.93 7.4K
14:43 75.99 75.99 75.99 75.99 2.3K
14:44 75.99 75.99 75.99 75.99 0.9K
14:45 75.52 75.52 75.35 75.35 2.5K
14:46 75.26 75.31 75.04 75.04 4.2K
14:47 75.04 75.30 75.04 75.09 1.5K
14:48 75.30 75.30 75.12 75.12 6.1K
14:49 75.04 75.04 74.81 74.81 3.3K
14:50 74.81 74.84 74.80 74.80 2.9K
14:51 74.80 74.97 74.77 74.77 2.1K
14:52 74.77 74.77 74.61 74.61 1.9K
14:53 74.61 74.71 74.53 74.71 6.3K
14:54 74.86 74.86 74.37 74.40 24.9K
14:55 74.55 74.55 74.18 74.18 3.5K
14:56 74.18 74.23 74.07 74.07 1.5K
14:57 74.30 74.30 74.04 74.26 4.7K
14:58 74.03 74.33 74.03 74.33 6.8K
14:59 74.25 74.27 74.03 74.03 5.3K
15:00 74.09 74.09 73.99 74.01 10.2K
15:01 74.02 74.41 74.02 74.41 17.0K
15:02 74.41 74.46 74.30 74.30 4.7K
15:03 74.30 74.37 74.30 74.37 1.5K
15:04 74.37 74.37 74.03 74.16 1.9K
15:05 74.14 74.14 73.87 73.87 2.2K
15:06 73.92 74.05 73.83 73.98 3.2K
15:07 73.97 74.20 73.97 74.15 4.6K
15:08 73.94 73.95 73.84 73.95 4.9K
15:09 73.95 73.98 73.85 73.86 3.4K
15:10 73.85 73.97 73.85 73.93 7.7K
15:11 73.93 73.95 73.83 73.91 4.0K
15:12 73.85 73.98 73.78 73.78 5.2K
15:13 73.78 73.91 73.67 73.89 6.8K
15:14 73.89 73.89 73.81 73.81 3.5K
15:15 73.81 73.85 73.71 73.85 2.2K
15:16 73.72 73.91 73.72 73.77 18.3K
15:17 73.80 73.80 73.73 73.78 7.7K
15:18 73.98 74.19 73.98 74.19 9.9K
15:19 74.09 74.34 74.03 74.34 6.0K
15:20 74.34 74.36 74.24 74.24 11.2K
15:21 74.24 74.33 74.24 74.33 2.9K
15:22 74.22 74.24 74.03 74.03 4.8K
15:23 74.04 74.29 74.04 74.18 7.0K
15:24 74.25 74.25 74.12 74.14 3.9K
15:25 74.15 74.15 74.02 74.02 10.9K
15:26 74.02 74.24 74.02 74.24 7.6K
15:27 74.13 74.13 74.00 74.10 9.8K
15:28 74.10 74.10 73.95 73.96 7.0K
15:29 73.96 73.96 73.83 73.83 4.9K
15:30 73.96 74.01 73.92 74.01 10.8K
15:31 74.01 74.09 74.00 74.09 6.0K
15:32 74.06 74.32 74.06 74.20 10.7K
15:33 74.20 74.34 74.19 74.34 4.7K
15:34 74.36 74.70 74.36 74.69 4.9K
15:35 74.69 75.00 74.69 75.00 9.0K
15:36 75.01 75.10 74.95 74.95 8.6K
15:37 74.98 74.98 74.89 74.90 4.1K
15:38 74.92 74.93 74.79 74.88 16.2K
15:39 74.93 74.95 74.77 74.78 11.8K
15:40 74.72 74.72 74.57 74.57 10.3K
15:41 74.44 74.46 74.31 74.38 13.2K
15:42 74.38 74.38 74.06 74.06 12.6K
15:43 73.98 74.12 73.88 74.12 21.3K
15:44 73.95 73.95 73.76 73.82 5.4K
15:45 73.76 73.77 73.57 73.62 14.7K
15:46 73.69 73.81 73.69 73.76 4.8K
15:47 73.76 73.82 73.73 73.73 6.7K
15:48 73.74 73.99 73.74 73.92 11.2K
15:49 73.93 73.93 73.77 73.79 15.0K
15:50 73.80 73.98 73.80 73.92 33.8K
15:51 73.93 73.93 73.82 73.85 30.3K
15:52 73.75 73.83 73.67 73.82 33.9K
15:53 73.80 73.98 73.80 73.98 16.6K
15:54 74.13 74.16 73.99 73.99 16.8K
15:55 73.94 74.04 73.87 74.04 30.7K
15:56 74.29 74.52 74.27 74.52 17.8K
15:57 74.39 74.41 74.29 74.29 44.3K
15:58 74.29 74.29 74.14 74.17 61.2K
15:59 74.20 74.29 74.20 74.25 33.9K
16:00 74.27 75.74 74.24 74.64 335.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles