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 78.63 79.00 77.50 77.50 12.0K
09:32 76.93 77.80 76.93 77.80 6.2K
09:33 77.56 77.56 77.56 77.56 2.6K
09:34 77.56 78.25 77.56 78.25 1.5K
09:35 78.31 78.80 78.31 78.80 8.6K
09:36 78.80 78.87 78.43 78.43 3.0K
09:37 78.23 78.45 78.23 78.45 0.5K
09:38 78.59 79.11 78.30 79.11 2.3K
09:39 78.86 78.97 78.86 78.97 0.3K
09:40 78.97 79.36 78.97 79.20 1.7K
09:41 78.70 78.88 78.70 78.73 1.9K
09:42 78.73 79.20 78.73 78.79 0.6K
09:43 78.79 79.19 78.79 78.92 1.2K
09:44 78.92 79.00 78.79 78.79 0.6K
09:45 78.93 78.93 78.93 78.93 0.2K
09:46 78.93 78.93 78.66 78.66 3.3K
09:47 78.66 78.92 78.66 78.92 3.9K
09:48 78.89 78.93 78.89 78.93 1.6K
09:49 78.93 78.97 78.93 78.97 2.3K
09:50 79.01 79.06 78.92 79.01 5.9K
09:51 78.96 78.96 78.83 78.83 3.8K
09:52 78.97 78.97 78.97 78.97 2.2K
09:53 78.81 78.92 78.80 78.92 3.4K
09:54 78.77 78.78 78.64 78.65 4.4K
09:55 78.73 78.75 78.72 78.72 9.5K
09:56 78.68 78.75 78.67 78.75 7.0K
09:57 78.80 78.90 78.80 78.89 2.7K
09:58 78.96 79.06 78.95 78.96 8.6K
09:59 79.04 79.04 78.81 78.81 3.2K
10:00 78.82 78.82 78.61 78.61 3.0K
10:01 78.67 78.72 78.59 78.72 5.2K
10:02 78.84 78.84 78.74 78.74 3.0K
10:03 78.74 78.74 78.74 78.74 0.6K
10:04 78.87 78.87 78.78 78.82 4.0K
10:05 78.82 78.91 78.74 78.82 6.8K
10:06 78.82 79.01 78.82 79.01 9.5K
10:07 79.02 79.09 79.02 79.09 2.2K
10:08 79.10 79.16 78.98 79.16 6.4K
10:09 79.30 79.30 79.20 79.22 2.5K
10:10 79.22 79.30 79.22 79.30 2.6K
10:11 79.30 79.38 79.30 79.38 5.9K
10:12 79.44 79.48 79.44 79.48 1.4K
10:13 79.48 79.48 79.48 79.48 1.5K
10:14 79.48 79.48 79.39 79.39 6.6K
10:15 79.34 79.39 79.27 79.27 8.7K
10:16 79.37 79.37 79.18 79.25 4.9K
10:17 79.16 79.21 79.16 79.21 3.7K
10:18 79.28 79.28 79.28 79.28 1.2K
10:19 79.29 79.39 79.29 79.39 8.7K
10:20 79.27 79.29 79.25 79.29 8.5K
10:21 79.19 79.30 79.19 79.23 12.5K
10:22 79.29 79.29 79.29 79.29 0.7K
10:23 79.36 79.42 79.36 79.36 16.5K
10:24 79.42 79.42 79.30 79.38 3.6K
10:25 79.38 79.41 79.38 79.39 1.9K
10:26 79.48 79.48 79.48 79.48 6.8K
10:27 79.48 79.49 79.37 79.41 9.8K
10:28 79.41 79.41 79.25 79.39 2.0K
10:29 79.40 79.46 79.40 79.46 4.5K
10:30 79.49 79.49 79.48 79.48 3.2K
10:31 79.48 79.48 79.35 79.41 3.9K
10:32 79.42 79.43 79.41 79.41 2.5K
10:33 79.38 79.47 79.38 79.47 8.5K
10:34 79.47 79.55 79.46 79.51 1.6K
10:35 79.51 79.52 79.51 79.52 7.2K
10:36 79.48 79.55 79.48 79.52 4.1K
10:37 79.53 79.53 79.39 79.39 9.4K
10:38 79.39 79.46 79.36 79.39 2.0K
10:39 79.39 79.39 79.39 79.39 0.2K
10:40 79.24 79.24 79.21 79.23 2.2K
10:41 79.23 79.23 79.23 79.23 0.3K
10:42 79.23 79.41 79.23 79.41 2.8K
10:43 79.41 79.48 79.41 79.48 2.2K
10:44 79.48 79.48 79.41 79.42 7.2K
10:45 79.41 79.64 79.41 79.64 22.3K
10:46 79.64 79.64 79.53 79.53 1.2K
10:47 79.40 79.40 79.40 79.40 2.7K
10:48 79.40 79.40 79.40 79.40 0.2K
10:49 79.58 79.58 79.45 79.45 0.5K
10:50 79.45 79.55 79.39 79.39 2.8K
10:51 79.39 79.39 79.39 79.39 0.2K
10:52 79.54 79.54 79.41 79.41 2.9K
10:53 79.41 79.43 79.41 79.43 0.5K
10:54 79.43 79.43 79.35 79.41 10.6K
10:55 79.41 79.41 79.41 79.41 0.5K
10:56 79.32 79.37 79.31 79.31 1.7K
10:57 79.37 79.37 79.22 79.22 2.9K
10:58 79.22 79.28 79.18 79.18 5.3K
10:59 79.26 79.29 79.26 79.29 9.0K
11:00 79.29 79.29 79.29 79.29 0.3K
11:01 79.30 79.35 79.30 79.35 6.4K
11:02 79.35 79.49 79.35 79.49 0.2K
11:03 79.35 79.35 79.35 79.35 3.9K
11:04 79.35 79.35 79.35 79.35 0.2K
11:05 79.43 79.43 79.23 79.23 1.9K
11:06 79.23 79.23 79.14 79.17 6.4K
11:07 79.19 79.19 79.19 79.19 1.0K
11:08 79.12 79.16 79.12 79.16 0.8K
11:09 79.20 79.24 79.20 79.24 8.6K
11:10 79.24 79.25 79.24 79.25 1.1K
11:11 79.25 79.25 79.16 79.16 1.2K
11:12 79.16 79.16 79.16 79.16 0.1K
11:13 79.16 79.16 79.16 79.16 0.3K
11:14 79.26 79.26 79.21 79.21 1.0K
11:15 79.21 79.21 79.21 79.21 1.5K
11:16 79.19 79.22 79.04 79.04 7.2K
11:17 79.00 79.15 78.99 79.15 12.1K
11:18 79.16 79.27 79.16 79.27 14.7K
11:19 79.28 79.31 79.26 79.31 1.1K
11:20 79.31 79.31 79.22 79.22 3.1K
11:21 79.28 79.28 79.19 79.26 2.4K
11:22 79.26 79.26 79.19 79.19 0.7K
11:23 79.26 79.37 79.23 79.34 26.9K
11:24 79.41 79.43 79.35 79.35 0.6K
11:25 79.44 79.56 79.44 79.50 8.5K
11:26 79.64 79.67 79.63 79.63 13.0K
11:27 79.63 79.65 79.63 79.65 2.7K
11:28 79.60 79.67 79.56 79.56 2.4K
11:29 79.57 79.66 79.57 79.66 0.5K
11:30 79.57 79.57 79.57 79.57 0.4K
11:31 79.56 79.56 79.51 79.56 2.8K
11:32 79.52 79.52 79.52 79.52 1.0K
11:33 79.54 79.73 79.54 79.73 6.0K
11:34 79.59 79.71 79.59 79.71 3.3K
11:35 79.74 79.74 79.74 79.74 4.7K
11:36 79.74 79.94 79.73 79.73 0.2K
11:37 79.82 79.82 79.82 79.82 0.2K
11:38 79.83 79.83 79.72 79.72 1.1K
11:39 79.69 79.69 79.69 79.69 3.6K
11:40 79.69 79.71 79.69 79.71 0.5K
11:41 79.71 79.71 79.59 79.59 1.3K
11:42 79.63 79.66 79.50 79.52 3.2K
11:43 79.52 79.68 79.50 79.50 0.4K
11:44 79.47 79.47 79.47 79.47 0.7K
11:45 79.47 79.47 79.47 79.47 0.1K
11:46 79.47 79.62 79.47 79.62 4.2K
11:47 79.62 79.62 79.39 79.50 1.3K
11:48 79.50 79.50 79.49 79.49 0.2K
11:49 79.49 79.49 79.42 79.45 0.8K
11:50 79.45 79.45 79.36 79.36 1.2K
11:51 79.40 79.45 79.34 79.45 1.3K
11:52 79.45 79.45 79.42 79.43 0.6K
11:53 79.43 79.43 79.43 79.43 0.5K
11:54 79.43 79.46 79.38 79.38 4.8K
11:55 79.38 79.38 79.38 79.38 0.4K
11:56 79.38 79.38 79.38 79.38 0.2K
11:57 79.38 79.38 79.34 79.34 0.9K
11:58 79.34 79.34 79.34 79.34 0.1K
11:59 79.39 79.41 79.37 79.37 1.1K
12:00 79.25 79.29 79.23 79.29 4.1K
12:01 79.29 79.36 79.29 79.36 20.8K
12:02 79.33 79.43 79.33 79.43 12.1K
12:03 79.43 79.43 79.42 79.42 0.8K
12:04 79.43 79.43 79.43 79.43 0.2K
12:05 79.43 79.43 79.41 79.41 0.4K
12:06 79.41 79.41 79.41 79.41 0.4K
12:07 79.41 79.41 79.29 79.29 1.8K
12:08 79.39 79.39 79.35 79.35 0.4K
12:09 79.35 79.35 79.26 79.26 0.8K
12:10 79.36 79.36 79.36 79.36 0.9K
12:11 79.36 79.36 79.36 79.36 0.4K
12:12 79.43 79.45 79.43 79.45 3.3K
12:13 79.45 79.46 79.39 79.39 0.8K
12:14 79.39 79.39 79.37 79.37 1.0K
12:15 79.35 79.38 79.35 79.38 3.7K
12:16 79.38 79.47 79.38 79.47 2.6K
12:17 79.47 79.47 79.44 79.44 1.7K
12:18 79.44 79.47 79.44 79.47 0.6K
12:19 79.47 79.47 79.39 79.39 0.3K
12:20 79.39 79.49 79.39 79.49 0.5K
12:21 79.49 79.49 79.40 79.40 1.5K
12:22 79.41 79.41 79.37 79.37 5.0K
12:23 79.37 79.46 79.37 79.46 0.2K
12:24 79.46 79.46 79.32 79.32 0.8K
12:25 79.40 79.40 79.40 79.40 3.0K
12:26 79.40 79.40 79.40 79.40 0.2K
12:27 79.47 79.54 79.47 79.54 9.5K
12:28 79.54 79.54 79.47 79.47 0.8K
12:29 79.47 79.50 79.47 79.50 1.6K
12:30 79.50 79.50 79.50 79.50 0.4K
12:31 79.50 79.50 79.50 79.50 0.2K
12:32 79.53 79.54 79.53 79.54 1.0K
12:33 79.51 79.51 79.50 79.50 4.5K
12:34 79.48 79.48 79.44 79.44 1.4K
12:35 79.44 79.53 79.44 79.50 2.2K
12:36 79.50 79.50 79.39 79.39 2.0K
12:37 79.37 79.38 79.32 79.32 1.9K
12:38 79.32 79.32 79.28 79.28 2.4K
12:39 79.25 79.30 79.24 79.24 2.4K
12:40 79.19 79.19 79.18 79.18 1.3K
12:41 79.13 79.13 79.11 79.13 2.0K
12:42 79.14 79.24 79.14 79.24 13.3K
12:43 79.25 79.25 79.25 79.25 2.4K
12:44 79.28 79.28 79.28 79.28 0.8K
12:45 79.28 79.31 79.28 79.30 0.5K
12:46 79.30 79.30 79.20 79.20 1.1K
12:47 79.18 79.19 79.17 79.19 1.1K
12:48 79.19 79.19 79.19 79.19 0.1K
12:49 79.19 79.23 79.17 79.17 0.5K
12:50 79.17 79.17 79.17 79.17 0.1K
12:51 79.17 79.19 79.17 79.19 0.6K
12:52 79.19 79.24 79.19 79.24 0.6K
12:53 79.24 79.24 79.17 79.17 2.1K
12:54 79.17 79.19 79.17 79.19 4.2K
12:55 79.19 79.19 79.19 79.19 1.1K
12:56 79.18 79.23 79.18 79.21 2.2K
12:57 79.21 79.21 79.21 79.21 1.1K
12:58 79.21 79.21 79.07 79.07 3.3K
12:59 79.07 79.09 79.07 79.09 1.2K
13:00 79.12 79.12 79.12 79.12 1.0K
13:01 79.07 79.07 79.05 79.06 5.3K
13:02 79.13 79.22 79.06 79.22 10.4K
13:03 79.14 79.16 79.14 79.16 2.6K
13:04 79.14 79.14 79.10 79.11 5.3K
13:05 79.11 79.11 79.08 79.08 0.8K
13:06 79.08 79.08 79.05 79.08 2.7K
13:07 79.01 79.01 79.00 79.00 1.0K
13:08 79.07 79.07 79.07 79.07 1.5K
13:09 79.07 79.07 79.07 79.07 0.1K
13:10 79.01 79.01 78.92 78.94 2.6K
13:11 78.96 78.96 78.92 78.96 3.5K
13:12 78.96 78.96 78.87 78.87 2.1K
13:13 78.85 78.86 78.85 78.85 1.2K
13:14 78.85 78.89 78.85 78.89 1.6K
13:15 78.89 78.89 78.89 78.89 10.7K
13:16 78.89 78.93 78.89 78.93 11.8K
13:17 78.98 78.98 78.98 78.98 1.9K
13:18 79.01 79.01 78.96 78.96 3.3K
13:19 78.96 79.02 78.96 79.01 0.5K
13:20 79.02 79.02 79.01 79.01 0.5K
13:21 79.01 79.02 78.90 78.90 15.0K
13:22 78.90 78.97 78.90 78.97 0.4K
13:23 78.95 78.98 78.91 78.91 1.4K
13:24 78.95 78.95 78.63 78.63 7.0K
13:25 78.63 78.63 78.57 78.57 3.3K
13:26 78.57 78.57 78.54 78.54 0.8K
13:27 78.56 78.56 78.52 78.53 4.3K
13:28 78.53 78.61 78.53 78.61 0.8K
13:29 78.61 78.66 78.61 78.66 3.0K
13:30 78.66 78.66 78.66 78.66 0.8K
13:31 78.44 78.62 78.43 78.43 9.7K
13:32 78.43 78.43 78.23 78.23 2.6K
13:33 78.27 78.34 78.27 78.28 4.9K
13:34 78.19 78.19 78.18 78.18 2.1K
13:35 78.18 78.26 78.18 78.26 2.7K
13:36 78.26 78.26 78.15 78.15 0.4K
13:37 78.12 78.12 78.12 78.12 0.7K
13:38 78.12 78.22 78.09 78.09 2.6K
13:39 78.09 78.09 78.09 78.09 0.3K
13:40 78.02 78.02 77.86 77.86 2.6K
13:41 77.86 77.86 77.79 77.79 2.9K
13:42 77.75 77.75 77.64 77.64 1.9K
13:43 77.64 77.82 77.64 77.82 4.5K
13:44 77.82 77.82 77.82 77.82 1.1K
13:45 77.74 77.74 77.74 77.74 0.4K
13:46 77.78 77.78 77.78 77.78 1.3K
13:47 77.78 77.78 77.78 77.78 0.7K
13:48 77.63 77.63 77.54 77.58 2.7K
13:49 77.59 77.59 77.59 77.59 1.7K
13:50 77.59 77.59 77.39 77.45 4.6K
13:51 77.50 77.50 77.39 77.39 3.4K
13:52 77.35 77.46 77.35 77.38 10.5K
13:53 77.38 77.38 77.38 77.38 3.5K
13:54 77.49 77.56 77.48 77.48 3.4K
13:55 77.48 77.48 77.33 77.38 1.9K
13:56 77.38 77.38 77.38 77.38 0.3K
13:57 77.38 77.38 77.26 77.26 1.5K
13:58 77.26 77.26 77.23 77.23 1.5K
13:59 77.12 77.18 77.12 77.18 1.5K
14:00 77.18 77.21 77.18 77.21 0.7K
14:01 77.38 77.41 77.37 77.37 10.4K
14:02 77.37 77.37 77.19 77.19 1.4K
14:03 77.17 77.24 77.17 77.24 4.5K
14:04 77.26 77.28 77.26 77.28 3.1K
14:05 77.28 77.31 77.22 77.22 1.2K
14:06 77.23 77.29 77.21 77.29 5.0K
14:07 77.29 77.29 77.29 77.29 0.6K
14:08 77.40 77.40 77.30 77.36 3.1K
14:09 77.36 77.36 77.32 77.32 1.0K
14:10 77.26 77.44 77.26 77.44 3.3K
14:11 77.47 77.48 77.47 77.48 2.6K
14:12 77.52 77.54 77.52 77.54 2.0K
14:13 77.54 77.54 77.52 77.52 0.3K
14:14 77.52 77.52 77.44 77.44 1.2K
14:15 77.54 77.58 77.54 77.56 4.3K
14:16 77.59 77.60 77.52 77.52 1.4K
14:17 77.52 77.52 77.47 77.47 1.5K
14:18 77.47 77.47 77.39 77.39 1.3K
14:19 77.48 77.57 77.48 77.54 4.9K
14:20 77.54 77.56 77.54 77.56 2.7K
14:21 77.56 77.58 77.56 77.58 0.7K
14:22 77.54 77.68 77.54 77.68 3.0K
14:23 77.68 77.68 77.58 77.64 1.8K
14:24 77.70 77.88 77.70 77.74 4.5K
14:25 77.74 77.74 77.74 77.74 0.9K
14:26 77.82 77.82 77.73 77.76 2.7K
14:27 77.78 77.87 77.78 77.87 2.0K
14:28 77.87 77.90 77.75 77.75 2.8K
14:29 77.79 77.79 77.66 77.66 2.6K
14:30 77.61 77.66 77.61 77.66 1.3K
14:31 77.66 77.66 77.58 77.58 2.2K
14:32 77.59 77.60 77.59 77.60 2.4K
14:33 77.60 77.66 77.53 77.66 6.1K
14:34 77.66 77.66 77.56 77.56 1.7K
14:35 77.56 77.61 77.56 77.61 0.8K
14:36 77.55 77.55 77.51 77.51 2.0K
14:37 77.51 77.61 77.51 77.57 3.8K
14:38 77.56 77.56 77.52 77.52 1.1K
14:39 77.41 77.41 77.38 77.38 2.9K
14:40 77.39 77.39 77.32 77.32 1.5K
14:41 77.32 77.43 77.32 77.43 3.5K
14:42 77.43 77.43 77.43 77.43 0.4K
14:43 77.43 77.43 77.30 77.31 5.7K
14:44 77.37 77.37 77.28 77.28 1.5K
14:45 77.28 77.28 77.21 77.21 2.1K
14:46 77.16 77.25 77.15 77.15 3.0K
14:47 77.16 77.21 77.16 77.21 3.4K
14:48 77.21 77.21 77.21 77.21 0.9K
14:49 77.21 77.21 77.14 77.17 0.9K
14:50 77.12 77.12 77.09 77.09 2.1K
14:51 77.09 77.09 77.09 77.09 1.9K
14:52 77.09 77.15 77.09 77.15 6.1K
14:53 77.13 77.13 77.11 77.11 3.3K
14:54 77.11 77.11 77.03 77.03 1.8K
14:55 77.03 77.04 77.03 77.04 1.4K
14:56 77.04 77.13 77.04 77.13 2.6K
14:57 77.12 77.15 77.12 77.15 2.1K
14:58 77.11 77.14 77.11 77.14 1.6K
14:59 77.14 77.14 77.04 77.04 2.0K
15:00 76.99 76.99 76.99 76.99 1.5K
15:01 77.01 77.12 77.01 77.12 3.1K
15:02 77.12 77.16 77.10 77.12 4.0K
15:03 77.12 77.12 77.05 77.05 1.3K
15:04 77.05 77.05 77.05 77.05 0.5K
15:05 77.03 77.03 76.92 76.92 2.2K
15:06 76.92 77.01 76.92 77.01 3.7K
15:07 77.01 77.01 76.91 76.91 1.1K
15:08 76.91 76.91 76.86 76.86 2.4K
15:09 76.86 76.86 76.86 76.86 0.1K
15:10 76.81 76.81 76.74 76.74 2.2K
15:11 76.78 76.78 76.74 76.75 7.2K
15:12 76.75 76.77 76.75 76.77 3.8K
15:13 76.79 76.98 76.79 76.98 6.4K
15:14 76.98 77.15 76.98 77.15 3.0K
15:15 77.16 77.16 77.09 77.09 4.7K
15:16 77.03 77.03 77.03 77.03 2.8K
15:17 77.03 77.03 76.94 76.94 1.2K
15:18 76.94 76.99 76.94 76.99 0.4K
15:19 76.98 76.98 76.86 76.86 2.5K
15:20 76.86 76.86 76.82 76.82 1.9K
15:21 76.82 76.82 76.78 76.79 2.5K
15:22 76.83 76.87 76.83 76.87 4.2K
15:23 76.87 76.92 76.87 76.92 2.9K
15:24 76.92 77.00 76.92 76.93 4.0K
15:25 76.93 76.93 76.92 76.92 2.9K
15:26 76.92 76.92 76.84 76.85 4.8K
15:27 76.88 76.88 76.88 76.88 1.6K
15:28 76.88 77.03 76.88 77.03 5.0K
15:29 77.03 77.06 76.98 76.98 3.6K
15:30 76.99 77.01 76.99 76.99 1.3K
15:31 77.04 77.27 77.04 77.27 5.1K
15:32 77.37 77.37 77.29 77.29 5.5K
15:33 77.36 77.46 77.33 77.46 3.7K
15:34 77.46 77.46 77.34 77.34 5.5K
15:35 77.33 77.52 77.33 77.52 8.8K
15:36 77.52 77.52 77.41 77.47 3.9K
15:37 77.47 77.49 77.45 77.45 2.3K
15:38 77.41 77.41 77.32 77.32 4.6K
15:39 77.38 77.38 77.38 77.38 4.0K
15:40 77.41 77.51 77.41 77.47 7.2K
15:41 77.47 77.47 77.41 77.46 4.2K
15:42 77.44 77.59 77.44 77.51 4.0K
15:43 77.51 77.53 77.50 77.53 4.1K
15:44 77.59 77.65 77.59 77.65 4.3K
15:45 77.62 77.65 77.62 77.65 8.6K
15:46 77.67 77.85 77.67 77.85 5.1K
15:47 77.89 77.90 77.73 77.73 12.6K
15:48 77.75 77.85 77.75 77.81 5.6K
15:49 77.79 77.81 77.71 77.81 7.8K
15:50 77.81 77.84 77.81 77.84 6.2K
15:51 77.99 78.03 77.84 78.03 15.6K
15:52 78.03 78.03 77.92 77.96 15.8K
15:53 77.92 77.99 77.87 77.99 14.7K
15:54 77.99 78.07 77.93 78.07 13.5K
15:55 78.15 78.43 78.15 78.43 12.6K
15:56 78.28 78.36 78.24 78.36 21.4K
15:57 78.40 78.59 78.40 78.58 20.0K
15:58 78.60 78.62 78.54 78.60 26.3K
15:59 78.62 78.77 78.60 78.77 37.8K
16:00 78.76 78.81 78.76 78.79 305.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles