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 78.71 79.86 78.71 78.93 5.8K
09:32 78.93 78.93 78.93 78.93 2.2K
09:33 78.93 79.05 78.88 78.88 2.1K
09:34 78.88 78.88 78.71 78.71 2.1K
09:35 78.71 78.71 78.71 78.71 0.0K
09:36 78.71 78.88 78.71 78.88 0.9K
09:37 78.88 78.88 78.88 78.88 0.3K
09:38 78.88 78.88 78.88 78.88 0.0K
09:39 78.88 78.88 78.88 78.88 0.0K
09:40 78.88 78.88 78.88 78.88 0.6K
09:41 78.84 78.84 78.84 78.84 10.4K
09:42 79.09 79.09 78.94 78.94 10.7K
09:43 79.00 79.00 79.00 79.00 26.1K
09:44 78.74 78.74 78.74 78.74 1.4K
09:45 78.73 78.74 78.45 78.45 2.9K
09:46 78.36 78.78 78.36 78.78 1.5K
09:47 78.78 78.78 78.75 78.75 1.2K
09:48 78.75 78.78 78.75 78.78 0.4K
09:49 78.78 78.78 78.78 78.78 0.0K
09:50 78.78 78.86 78.78 78.86 0.3K
09:51 79.07 79.07 78.60 79.05 1.8K
09:52 79.05 79.05 79.05 79.05 0.0K
09:53 78.60 78.60 78.60 78.60 0.2K
09:54 78.60 79.03 78.60 79.03 0.2K
09:55 79.03 79.04 78.62 78.62 1.7K
09:56 78.62 78.62 78.62 78.62 0.1K
09:57 78.62 78.93 78.62 78.70 12.5K
09:58 78.70 78.70 78.70 78.70 0.1K
09:59 78.70 78.70 78.70 78.70 0.5K
10:00 78.70 78.70 78.51 78.51 0.5K
10:01 78.51 78.51 78.43 78.43 0.5K
10:02 78.49 78.49 78.49 78.49 0.9K
10:03 78.49 78.49 78.49 78.49 0.6K
10:04 78.49 78.49 78.49 78.49 0.2K
10:05 78.49 78.49 78.49 78.49 0.0K
10:06 78.49 78.49 78.49 78.49 0.2K
10:07 78.71 78.71 78.71 78.71 0.4K
10:08 78.71 78.71 78.03 78.03 0.1K
10:09 78.03 78.03 77.84 77.84 1.2K
10:10 77.80 77.92 77.80 77.92 0.4K
10:11 77.93 77.93 77.93 77.93 0.5K
10:12 77.93 78.14 77.93 78.14 0.8K
10:13 78.14 78.14 78.14 78.14 0.3K
10:14 78.14 78.14 78.14 78.14 0.2K
10:15 78.14 78.14 78.14 78.14 0.1K
10:16 78.14 78.14 78.14 78.14 0.0K
10:17 78.14 78.14 77.76 77.76 1.0K
10:18 77.76 77.76 77.76 77.76 0.1K
10:19 77.76 77.76 77.76 77.76 0.1K
10:20 77.76 77.76 77.76 77.76 0.1K
10:21 77.73 77.73 77.73 77.73 0.1K
10:22 77.73 77.78 77.73 77.78 20.3K
10:23 77.78 77.78 77.78 77.78 0.1K
10:24 77.78 77.78 77.78 77.78 0.1K
10:25 77.78 77.78 77.78 77.78 0.2K
10:26 77.78 77.78 77.66 77.66 1.2K
10:27 77.66 77.66 77.66 77.66 0.4K
10:28 77.66 77.66 77.16 77.16 1.0K
10:29 77.25 77.25 77.25 77.25 1.9K
10:30 77.01 77.01 76.77 76.77 16.1K
10:31 76.66 76.97 76.66 76.97 5.0K
10:32 76.97 77.18 76.97 77.18 9.6K
10:33 77.18 77.18 77.12 77.12 6.4K
10:34 77.12 77.25 77.12 77.25 3.0K
10:35 77.25 77.37 77.25 77.37 1.9K
10:36 77.37 77.37 77.36 77.36 0.5K
10:37 77.36 77.36 77.36 77.36 1.7K
10:38 77.26 77.26 77.26 77.26 0.1K
10:39 77.41 77.41 77.08 77.08 0.6K
10:40 77.08 77.08 77.08 77.08 0.2K
10:41 77.08 77.51 77.08 77.51 1.5K
10:42 77.51 77.51 77.51 77.51 0.3K
10:43 77.51 77.68 77.51 77.68 0.7K
10:44 77.68 77.70 77.68 77.70 0.3K
10:45 77.70 77.72 77.70 77.72 1.3K
10:46 77.82 77.82 77.82 77.82 0.5K
10:47 77.82 77.82 77.82 77.82 0.3K
10:48 77.82 77.82 77.82 77.82 0.4K
10:49 77.82 77.82 77.82 77.82 0.1K
10:50 77.82 77.82 77.71 77.71 0.6K
10:51 78.04 78.04 78.04 78.04 1.6K
10:52 78.04 78.04 77.77 77.77 3.5K
10:53 77.77 77.77 77.38 77.38 0.6K
10:54 77.38 77.38 77.38 77.38 0.3K
10:55 77.38 77.46 77.38 77.46 1.1K
10:56 77.46 77.52 77.46 77.52 7.6K
10:57 77.52 77.52 77.41 77.41 0.8K
10:58 77.41 77.41 77.41 77.41 0.2K
10:59 77.48 77.48 77.47 77.48 1.4K
11:00 77.48 77.48 77.48 77.48 0.5K
11:01 77.48 77.58 77.48 77.58 1.7K
11:02 77.58 77.58 77.58 77.58 0.3K
11:03 77.58 77.69 77.58 77.69 0.8K
11:04 77.69 77.69 77.69 77.69 0.1K
11:05 77.69 77.84 77.69 77.84 1.2K
11:06 77.84 77.84 77.84 77.84 0.3K
11:07 77.84 77.84 77.84 77.84 1.1K
11:08 77.84 77.84 77.84 77.84 0.4K
11:09 77.84 77.84 77.84 77.84 0.4K
11:10 77.84 78.11 77.84 78.11 2.6K
11:11 77.97 77.97 77.97 77.97 1.3K
11:12 77.97 78.06 77.97 78.06 0.4K
11:13 78.06 78.25 78.06 78.25 1.3K
11:14 78.25 78.25 78.25 78.25 0.1K
11:15 78.25 78.25 78.25 78.25 0.1K
11:16 78.25 78.34 78.24 78.34 0.4K
11:17 78.34 78.34 78.23 78.23 1.8K
11:18 78.23 78.34 78.23 78.34 0.8K
11:19 78.34 78.66 78.34 78.66 0.9K
11:20 78.66 78.66 78.57 78.57 0.2K
11:21 78.57 78.75 78.33 78.33 2.6K
11:22 78.33 78.33 78.33 78.33 0.3K
11:23 78.33 78.33 78.33 78.33 0.2K
11:24 78.33 78.33 78.33 78.33 0.2K
11:25 78.33 78.33 78.33 78.33 0.0K
11:26 78.33 78.33 78.33 78.33 0.1K
11:27 78.33 78.39 78.33 78.39 11.0K
11:28 78.39 78.39 78.31 78.31 0.7K
11:29 78.32 78.32 78.17 78.17 3.6K
11:30 78.17 78.22 78.17 78.17 1.7K
11:31 78.07 78.17 78.07 78.17 0.9K
11:32 78.37 78.50 78.37 78.50 1.9K
11:33 78.50 78.50 78.50 78.50 0.1K
11:34 78.50 78.50 78.50 78.50 0.4K
11:35 78.50 78.50 78.50 78.50 0.1K
11:36 78.50 78.50 78.32 78.32 1.4K
11:37 78.32 78.32 78.32 78.32 0.1K
11:38 78.46 78.51 78.46 78.51 2.2K
11:39 78.51 78.51 78.51 78.51 0.0K
11:40 78.51 78.51 78.51 78.51 0.1K
11:41 78.51 78.51 78.51 78.51 0.0K
11:42 78.51 78.51 78.51 78.51 0.0K
11:43 78.51 78.51 78.30 78.30 1.1K
11:44 78.30 78.30 78.30 78.30 0.0K
11:45 78.30 78.30 78.30 78.30 0.0K
11:46 78.30 78.32 78.30 78.32 0.2K
11:47 78.32 78.32 78.30 78.30 0.2K
11:48 78.30 78.30 78.30 78.30 0.1K
11:49 78.30 78.43 78.30 78.43 0.3K
11:50 78.43 78.43 78.21 78.21 0.3K
11:51 78.24 78.24 78.18 78.18 2.2K
11:52 78.18 78.18 78.18 78.18 0.9K
11:53 78.18 78.18 78.18 78.18 0.2K
11:54 78.18 78.18 78.03 78.03 1.1K
11:55 78.03 78.11 78.02 78.02 1.3K
11:56 78.02 78.02 78.02 78.02 0.5K
11:57 78.02 78.02 78.02 78.02 0.2K
11:58 78.02 78.14 78.02 78.10 0.4K
11:59 78.02 78.04 78.02 78.04 0.6K
12:00 78.04 78.09 78.04 78.09 0.6K
12:01 78.20 78.39 78.18 78.18 4.0K
12:02 78.13 78.13 78.13 78.13 0.7K
12:03 78.13 78.13 78.12 78.12 1.0K
12:04 78.12 78.12 78.04 78.04 0.5K
12:05 78.04 78.04 78.04 78.04 0.2K
12:06 77.94 78.32 77.94 78.23 5.5K
12:07 78.23 78.23 78.02 78.02 1.9K
12:08 78.02 78.02 78.02 78.02 0.4K
12:09 78.02 78.02 78.02 78.02 0.7K
12:10 78.02 78.02 78.02 78.02 0.1K
12:11 78.04 78.04 77.97 77.97 1.2K
12:12 77.97 77.97 77.95 77.95 0.5K
12:13 77.95 77.95 77.82 77.82 2.5K
12:14 77.82 77.94 77.82 77.94 3.4K
12:15 77.88 77.88 77.88 77.88 39.4K
12:16 77.88 77.88 77.88 77.88 0.3K
12:17 78.17 78.17 78.17 78.17 1.5K
12:18 78.17 78.17 78.17 78.17 0.4K
12:19 78.17 78.17 78.10 78.10 0.2K
12:20 78.17 78.28 78.17 78.28 1.3K
12:21 78.28 78.28 78.28 78.28 0.1K
12:22 78.28 78.29 78.28 78.29 0.4K
12:23 78.29 78.29 78.29 78.29 0.1K
12:24 78.29 78.29 78.25 78.25 0.6K
12:25 78.25 78.26 78.25 78.26 4.0K
12:26 78.26 78.36 78.26 78.27 1.6K
12:27 78.27 78.27 78.18 78.26 4.1K
12:28 78.26 78.26 78.26 78.26 0.0K
12:29 78.28 78.28 78.25 78.25 2.9K
12:30 78.28 78.28 78.28 78.28 0.7K
12:31 78.22 78.22 78.10 78.10 2.1K
12:32 78.10 78.17 78.10 78.17 0.1K
12:33 78.17 78.17 78.17 78.17 0.6K
12:34 78.17 78.30 78.16 78.30 5.7K
12:35 78.30 78.30 78.24 78.26 0.8K
12:36 78.26 78.27 78.26 78.27 2.2K
12:37 78.27 78.33 78.27 78.33 0.8K
12:38 78.21 78.21 78.15 78.15 1.3K
12:39 78.15 78.15 78.15 78.15 0.2K
12:40 78.15 78.15 78.15 78.15 0.3K
12:41 78.05 78.10 78.05 78.06 1.9K
12:42 78.11 78.11 78.07 78.07 3.9K
12:43 78.08 78.08 78.08 78.08 0.5K
12:44 78.08 78.08 77.95 77.95 3.6K
12:45 77.95 77.97 77.95 77.97 0.9K
12:46 77.97 77.98 77.97 77.98 0.2K
12:47 78.03 78.11 78.03 78.11 4.9K
12:48 78.11 78.11 78.09 78.09 0.1K
12:49 78.11 78.11 78.05 78.05 2.2K
12:50 78.00 78.00 78.00 78.00 0.5K
12:51 78.00 78.19 78.00 78.19 4.2K
12:52 78.22 78.22 78.22 78.22 2.1K
12:53 78.22 78.32 78.22 78.32 1.0K
12:54 78.32 78.32 78.32 78.32 0.2K
12:55 78.29 78.34 78.29 78.34 1.3K
12:56 78.34 78.34 78.34 78.34 0.1K
12:57 78.34 78.43 78.34 78.43 1.4K
12:58 78.43 78.43 78.43 78.43 0.1K
12:59 78.43 78.43 78.43 78.43 0.5K
13:00 78.43 78.43 78.21 78.21 0.9K
13:01 78.21 78.21 78.21 78.21 0.2K
13:02 78.21 78.29 78.21 78.29 0.3K
13:03 78.29 78.29 78.29 78.29 0.3K
13:04 78.29 78.29 78.13 78.13 1.3K
13:05 78.13 78.17 78.13 78.17 0.5K
13:06 78.17 78.17 78.17 78.17 0.2K
13:07 78.17 78.17 78.17 78.17 0.0K
13:08 78.17 78.17 78.15 78.15 0.2K
13:09 78.22 78.30 78.22 78.30 1.4K
13:10 78.30 78.36 78.28 78.28 1.6K
13:11 78.24 78.24 78.21 78.23 1.2K
13:12 78.23 78.23 78.23 78.23 0.4K
13:13 78.23 78.23 78.23 78.23 0.3K
13:14 78.23 78.23 78.23 78.23 0.1K
13:15 78.23 78.23 78.11 78.11 1.7K
13:16 78.11 78.16 78.11 78.16 0.3K
13:17 78.16 78.16 78.04 78.04 0.9K
13:18 78.04 78.04 78.04 78.04 0.5K
13:19 78.04 78.04 78.04 78.04 0.3K
13:20 78.11 78.11 78.11 78.11 0.5K
13:21 78.11 78.11 78.11 78.11 0.1K
13:22 77.93 77.96 77.93 77.96 4.5K
13:23 77.96 77.98 77.88 77.88 0.7K
13:24 77.88 77.88 77.88 77.88 0.8K
13:25 77.88 77.96 77.88 77.96 0.3K
13:26 77.96 78.00 77.96 78.00 0.9K
13:27 77.93 77.93 77.93 77.93 1.4K
13:28 77.93 77.93 77.89 77.89 0.9K
13:29 77.89 77.89 77.89 77.89 1.2K
13:30 77.74 77.82 77.74 77.82 1.3K
13:31 77.82 77.82 77.81 77.81 0.9K
13:32 77.81 77.81 77.81 77.81 0.3K
13:33 77.81 78.01 77.81 78.01 0.8K
13:34 78.01 78.03 78.01 78.03 1.2K
13:35 78.03 78.11 78.03 78.04 0.7K
13:36 78.04 78.10 78.04 78.10 0.3K
13:37 78.10 78.10 78.10 78.10 0.1K
13:38 78.10 78.13 78.07 78.07 1.4K
13:39 78.07 78.07 78.07 78.07 0.3K
13:40 78.07 78.09 78.07 78.09 0.7K
13:41 78.09 78.09 78.09 78.09 0.2K
13:42 78.15 78.15 78.06 78.06 1.2K
13:43 78.11 78.11 77.96 77.96 1.3K
13:44 77.96 78.00 77.96 78.00 0.5K
13:45 78.14 78.20 78.11 78.20 1.3K
13:46 78.20 78.20 78.20 78.20 0.0K
13:47 78.24 78.24 78.24 78.24 1.5K
13:48 78.24 78.35 78.24 78.35 0.9K
13:49 78.35 78.43 78.34 78.34 2.0K
13:50 78.27 78.27 78.11 78.11 2.1K
13:51 78.11 78.22 78.11 78.22 0.7K
13:52 78.22 78.31 78.22 78.31 0.7K
13:53 78.31 78.31 78.31 78.31 0.4K
13:54 78.34 78.34 78.25 78.25 4.5K
13:55 78.25 78.25 78.18 78.18 2.3K
13:56 78.18 78.18 78.18 78.18 0.2K
13:57 78.25 78.25 78.18 78.18 4.3K
13:58 78.22 78.23 78.19 78.19 1.7K
13:59 78.19 78.19 78.15 78.15 0.3K
14:00 78.10 78.10 78.09 78.09 0.7K
14:01 78.09 78.09 78.03 78.03 0.4K
14:02 78.03 78.09 78.03 78.09 0.3K
14:03 78.09 78.09 78.09 78.09 0.1K
14:04 78.09 78.09 78.09 78.09 0.1K
14:05 78.09 78.09 78.09 78.09 1.3K
14:06 78.09 78.26 78.09 78.26 0.7K
14:07 78.26 78.34 78.21 78.34 1.2K
14:08 78.34 78.34 78.34 78.34 0.0K
14:09 78.34 78.34 78.25 78.25 0.5K
14:10 78.25 78.25 78.25 78.25 0.0K
14:11 78.25 78.25 78.17 78.17 0.3K
14:12 78.17 78.17 78.15 78.15 1.3K
14:13 78.15 78.15 78.08 78.08 1.4K
14:14 77.99 78.03 77.97 78.03 4.4K
14:15 78.03 78.03 77.95 77.95 1.0K
14:16 77.97 78.00 77.97 78.00 1.4K
14:17 78.00 78.00 77.91 77.91 1.6K
14:18 77.89 78.02 77.89 78.00 6.3K
14:19 78.00 78.00 77.92 77.92 2.0K
14:20 77.92 78.02 77.92 78.02 0.9K
14:21 78.02 78.02 77.98 78.00 5.4K
14:22 78.00 78.07 78.00 78.07 5.9K
14:23 78.07 78.09 78.07 78.09 0.3K
14:24 78.13 78.14 78.13 78.14 0.9K
14:25 78.14 78.14 78.14 78.14 0.9K
14:26 78.14 78.14 78.14 78.14 0.2K
14:27 78.14 78.14 78.00 78.00 2.2K
14:28 78.00 78.00 78.00 78.00 0.2K
14:29 78.00 78.00 78.00 78.00 0.1K
14:30 78.00 78.00 77.94 77.94 0.8K
14:31 77.99 78.02 77.99 78.02 1.7K
14:32 78.02 78.20 78.02 78.20 2.1K
14:33 78.20 78.21 78.20 78.21 0.1K
14:34 78.20 78.20 78.20 78.20 0.3K
14:35 78.23 78.23 78.13 78.13 1.7K
14:36 78.13 78.17 78.13 78.17 0.5K
14:37 78.17 78.17 78.10 78.10 2.5K
14:38 78.10 78.10 78.10 78.10 0.3K
14:39 78.08 78.08 78.08 78.08 0.5K
14:40 78.08 78.08 78.08 78.08 0.5K
14:41 78.17 78.17 78.12 78.12 1.5K
14:42 78.12 78.16 78.12 78.16 1.0K
14:43 78.16 78.16 78.08 78.08 1.3K
14:44 78.08 78.08 78.08 78.08 0.1K
14:45 78.21 78.21 78.15 78.15 1.8K
14:46 78.15 78.21 78.15 78.21 0.6K
14:47 78.21 78.22 78.12 78.17 3.7K
14:48 78.13 78.30 78.13 78.13 2.0K
14:49 78.14 78.15 78.14 78.15 2.3K
14:50 78.15 78.15 78.14 78.14 1.2K
14:51 78.03 78.03 77.99 77.99 2.1K
14:52 77.99 78.06 77.99 78.06 0.9K
14:53 78.06 78.12 78.06 78.12 4.0K
14:54 78.19 78.21 78.19 78.21 0.9K
14:55 78.21 78.21 78.09 78.14 2.0K
14:56 78.14 78.14 78.14 78.14 0.2K
14:57 78.03 78.03 77.91 77.91 1.6K
14:58 77.91 78.01 77.91 78.01 2.1K
14:59 78.01 78.01 78.01 78.01 0.4K
15:00 78.01 78.01 77.93 77.93 1.6K
15:01 78.00 78.00 77.95 77.95 4.1K
15:02 77.95 77.95 77.95 77.95 0.3K
15:03 77.95 77.95 77.95 77.95 0.2K
15:04 77.95 77.95 77.95 77.95 0.3K
15:05 77.95 77.95 77.86 77.91 0.7K
15:06 77.91 77.91 77.80 77.80 1.7K
15:07 77.86 77.93 77.86 77.93 2.2K
15:08 77.93 78.00 77.93 78.00 1.0K
15:09 77.99 77.99 77.95 77.97 1.6K
15:10 77.97 77.97 77.89 77.95 1.5K
15:11 78.00 78.00 77.98 77.98 0.9K
15:12 77.98 78.04 77.93 77.93 1.8K
15:13 77.93 77.93 77.84 77.84 1.1K
15:14 77.93 77.93 77.93 77.93 0.8K
15:15 77.93 77.93 77.85 77.85 0.9K
15:16 77.82 77.82 77.82 77.82 0.7K
15:17 77.91 77.91 77.83 77.86 1.5K
15:18 77.86 77.87 77.86 77.87 0.7K
15:19 77.87 77.91 77.87 77.91 1.8K
15:20 77.97 77.97 77.94 77.94 4.7K
15:21 77.95 77.95 77.84 77.84 3.5K
15:22 77.79 77.79 77.69 77.69 2.6K
15:23 77.69 77.69 77.69 77.69 2.1K
15:24 77.78 77.85 77.78 77.85 2.2K
15:25 77.85 77.85 77.85 77.85 0.5K
15:26 77.85 77.85 77.75 77.75 1.0K
15:27 77.81 77.81 77.81 77.81 1.3K
15:28 77.81 77.85 77.80 77.81 4.0K
15:29 77.81 77.81 77.70 77.70 3.1K
15:30 77.70 77.70 77.61 77.61 3.5K
15:31 77.65 77.73 77.65 77.71 4.7K
15:32 77.71 77.71 77.68 77.68 1.0K
15:33 77.68 77.71 77.68 77.71 1.0K
15:34 77.65 77.75 77.65 77.75 4.4K
15:35 77.75 77.75 77.63 77.63 2.8K
15:36 77.69 77.69 77.60 77.60 2.0K
15:37 77.62 77.69 77.62 77.69 5.4K
15:38 77.69 77.69 77.65 77.69 4.4K
15:39 77.70 77.74 77.70 77.74 1.7K
15:40 77.74 77.75 77.73 77.73 2.5K
15:41 77.73 77.73 77.63 77.63 3.6K
15:42 77.63 77.75 77.63 77.75 6.2K
15:43 77.75 77.92 77.75 77.92 20.2K
15:44 77.83 77.83 77.82 77.82 6.8K
15:45 77.82 77.82 77.82 77.82 0.8K
15:46 77.82 77.82 77.77 77.77 5.1K
15:47 77.77 77.80 77.75 77.75 2.8K
15:48 77.76 77.76 77.71 77.71 3.6K
15:49 77.71 77.83 77.71 77.83 3.0K
15:50 77.85 77.86 77.79 77.85 8.4K
15:51 77.74 77.74 77.61 77.61 5.7K
15:52 77.61 77.61 77.60 77.60 6.8K
15:53 77.67 77.71 77.67 77.71 3.8K
15:54 77.71 77.71 77.63 77.67 7.0K
15:55 77.75 77.86 77.75 77.83 8.9K
15:56 77.83 77.83 77.67 77.67 12.5K
15:57 77.67 77.74 77.67 77.74 7.6K
15:58 77.79 77.79 77.75 77.76 11.8K
15:59 77.74 77.82 77.70 77.82 13.5K
16:00 77.81 77.87 77.80 77.87 157.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles