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 80.21 80.21 78.89 80.21 6.3K
09:32 80.28 80.28 80.28 80.28 0.2K
09:33 80.28 80.28 79.66 79.66 0.9K
09:34 79.66 81.82 79.66 81.82 1.8K
09:35 81.82 81.82 80.52 80.87 33.2K
09:36 80.87 80.94 80.66 80.76 3.1K
09:37 80.76 80.99 80.76 80.95 5.7K
09:38 80.91 81.93 80.91 81.93 12.5K
09:39 81.93 81.93 81.74 81.74 2.7K
09:40 81.74 81.83 81.46 81.46 5.4K
09:41 81.06 81.51 81.06 81.51 2.5K
09:42 81.49 81.51 81.21 81.51 4.8K
09:43 81.66 81.66 81.52 81.59 7.1K
09:44 81.59 81.60 81.59 81.60 1.7K
09:45 81.63 81.91 81.63 81.91 20.7K
09:46 81.91 81.91 81.70 81.91 5.1K
09:47 81.91 82.13 81.91 81.96 11.3K
09:48 82.03 82.08 82.03 82.08 1.8K
09:49 82.20 82.24 82.05 82.05 3.8K
09:50 82.12 82.27 82.09 82.09 3.8K
09:51 82.04 82.04 81.94 81.94 0.8K
09:52 81.94 82.34 81.94 82.26 6.5K
09:53 82.23 82.23 82.05 82.09 7.2K
09:54 82.09 82.09 82.09 82.09 0.7K
09:55 82.09 82.09 81.73 81.73 2.6K
09:56 81.74 81.74 81.50 81.50 1.8K
09:57 81.37 81.37 81.28 81.31 4.5K
09:58 81.37 81.37 81.20 81.20 3.7K
09:59 81.21 81.21 81.10 81.16 0.9K
10:00 81.16 81.16 81.10 81.15 2.7K
10:01 81.11 81.11 80.74 80.74 31.0K
10:02 80.74 80.86 80.74 80.86 5.8K
10:03 80.86 80.86 80.81 80.86 1.5K
10:04 80.86 80.87 80.86 80.87 0.5K
10:05 80.87 80.88 80.87 80.88 5.9K
10:06 80.88 80.88 80.85 80.86 3.6K
10:07 80.86 80.86 80.68 80.68 1.1K
10:08 80.68 80.86 80.68 80.86 1.1K
10:09 80.69 80.86 80.69 80.85 13.7K
10:10 80.99 80.99 80.90 80.99 11.5K
10:11 81.00 81.06 80.95 81.01 4.5K
10:12 81.00 81.12 81.00 81.12 3.6K
10:13 81.12 81.21 81.12 81.21 2.6K
10:14 81.15 81.15 81.12 81.12 2.5K
10:15 80.96 80.96 80.82 80.82 6.7K
10:16 80.82 80.82 80.82 80.82 1.3K
10:17 80.82 80.82 80.82 80.82 0.6K
10:18 80.82 80.82 80.63 80.63 2.2K
10:19 80.59 80.59 80.40 80.46 4.1K
10:20 80.65 80.65 80.50 80.54 2.5K
10:21 80.50 80.50 80.45 80.45 2.6K
10:22 80.45 80.45 80.45 80.45 2.4K
10:23 80.45 80.54 80.44 80.54 12.3K
10:24 80.51 80.62 80.47 80.62 10.6K
10:25 80.62 80.74 80.62 80.63 11.6K
10:26 80.78 80.78 80.75 80.75 14.8K
10:27 80.75 80.90 80.75 80.85 12.9K
10:28 80.85 80.85 80.78 80.78 12.1K
10:29 80.78 80.78 80.78 80.78 1.9K
10:30 80.79 80.90 80.79 80.90 6.9K
10:31 80.86 80.91 80.86 80.89 8.9K
10:32 80.89 80.89 80.80 80.87 4.1K
10:33 80.87 80.87 80.87 80.87 0.6K
10:34 80.88 80.98 80.88 80.96 28.2K
10:35 81.01 81.05 80.93 81.05 16.8K
10:36 81.05 81.22 81.03 81.09 10.2K
10:37 81.15 81.17 81.15 81.17 1.9K
10:38 81.17 81.17 80.96 80.96 3.9K
10:39 80.98 81.07 80.98 81.05 14.4K
10:40 81.04 81.04 81.01 81.01 4.1K
10:41 81.02 81.02 80.91 80.93 4.6K
10:42 80.93 80.93 80.88 80.88 2.2K
10:43 80.83 80.83 80.80 80.83 2.6K
10:44 80.83 80.95 80.83 80.95 7.9K
10:45 80.95 80.95 80.95 80.95 1.5K
10:46 80.95 80.95 80.73 80.73 5.7K
10:47 80.73 80.77 80.72 80.72 1.8K
10:48 80.73 80.77 80.73 80.77 1.3K
10:49 80.77 80.77 80.56 80.56 2.6K
10:50 80.56 80.56 80.55 80.55 1.0K
10:51 80.52 80.52 80.44 80.44 2.1K
10:52 80.44 80.44 80.39 80.39 2.1K
10:53 80.30 80.61 80.30 80.61 13.3K
10:54 80.58 80.58 80.37 80.37 4.1K
10:55 80.37 80.45 80.31 80.45 2.0K
10:56 80.45 80.45 80.35 80.43 0.7K
10:57 80.36 80.44 80.33 80.33 2.4K
10:58 80.29 80.29 80.27 80.28 1.7K
10:59 80.28 80.28 80.20 80.23 5.6K
11:00 80.23 80.23 80.03 80.13 4.1K
11:01 80.27 80.27 80.02 80.02 19.7K
11:02 80.11 80.22 80.05 80.14 15.9K
11:03 80.02 80.10 80.02 80.02 3.1K
11:04 80.02 80.02 80.02 80.02 1.0K
11:05 80.03 80.19 80.03 80.16 5.4K
11:06 80.16 80.16 80.08 80.08 0.4K
11:07 80.03 80.03 79.98 79.98 2.4K
11:08 79.97 80.09 79.97 80.09 1.0K
11:09 80.09 80.09 80.03 80.03 5.6K
11:10 80.03 80.03 79.90 79.96 34.7K
11:11 79.94 79.96 79.81 79.81 32.5K
11:12 79.84 79.84 79.78 79.84 2.5K
11:13 79.84 79.94 79.81 79.81 3.2K
11:14 79.92 79.92 79.92 79.92 1.3K
11:15 79.92 79.92 79.77 79.85 1.9K
11:16 79.85 79.90 79.81 79.85 2.5K
11:17 79.76 79.76 79.73 79.75 2.2K
11:18 79.67 79.67 79.59 79.65 2.4K
11:19 79.65 79.65 79.57 79.57 1.2K
11:20 79.64 79.64 79.52 79.52 3.3K
11:21 79.52 79.52 79.51 79.51 1.6K
11:22 79.51 79.65 79.41 79.65 3.5K
11:23 79.68 79.68 79.52 79.52 2.4K
11:24 79.31 79.39 79.13 79.39 7.8K
11:25 79.41 79.42 79.41 79.42 6.7K
11:26 79.42 79.59 79.42 79.59 3.1K
11:27 79.50 79.50 79.27 79.27 6.9K
11:28 79.28 79.28 79.08 79.08 4.0K
11:29 79.08 79.11 79.08 79.11 0.8K
11:30 79.11 79.18 79.11 79.18 2.8K
11:31 79.21 79.21 79.19 79.20 10.4K
11:32 79.15 79.15 79.12 79.12 2.2K
11:33 78.99 79.00 78.99 79.00 4.3K
11:34 78.87 78.87 78.82 78.87 2.9K
11:35 78.94 78.99 78.91 78.94 9.9K
11:36 78.94 78.97 78.87 78.87 1.8K
11:37 78.87 78.87 78.78 78.78 2.1K
11:38 78.78 78.97 78.78 78.97 2.9K
11:39 78.98 78.99 78.98 78.99 7.0K
11:40 78.99 79.10 78.92 79.10 3.5K
11:41 79.10 79.14 79.09 79.14 6.3K
11:42 79.10 79.15 79.10 79.10 3.8K
11:43 79.01 79.01 79.01 79.01 0.9K
11:44 79.02 79.02 78.86 78.86 3.2K
11:45 78.82 78.82 78.79 78.79 1.6K
11:46 78.79 78.80 78.76 78.80 3.4K
11:47 78.80 78.80 78.66 78.66 2.2K
11:48 78.61 78.61 78.55 78.55 1.3K
11:49 78.55 78.55 78.36 78.36 1.9K
11:50 78.36 78.45 78.36 78.39 2.1K
11:51 78.39 78.50 78.32 78.50 2.3K
11:52 78.59 78.59 78.53 78.53 2.8K
11:53 78.46 78.46 78.46 78.46 0.6K
11:54 78.38 78.38 78.32 78.34 4.3K
11:55 78.33 78.38 78.32 78.38 6.6K
11:56 78.38 78.38 78.38 78.38 0.6K
11:57 78.51 78.52 78.51 78.52 1.6K
11:58 78.55 78.55 78.50 78.55 7.6K
11:59 78.54 78.54 78.51 78.51 2.1K
12:00 78.51 78.51 78.50 78.50 1.9K
12:01 78.50 78.50 78.49 78.49 2.8K
12:02 78.49 78.49 78.49 78.49 0.9K
12:03 78.49 78.50 78.49 78.50 0.8K
12:04 78.39 78.44 78.37 78.44 5.4K
12:05 78.46 78.46 78.46 78.46 1.1K
12:06 78.46 78.49 78.45 78.46 2.6K
12:07 78.46 78.52 78.36 78.36 2.8K
12:08 78.32 78.32 78.32 78.32 0.8K
12:09 78.32 78.39 78.30 78.30 4.0K
12:10 78.30 78.30 78.23 78.25 4.6K
12:11 78.21 78.25 78.21 78.25 6.1K
12:12 78.37 78.37 78.29 78.31 6.8K
12:13 78.31 78.31 78.31 78.31 0.8K
12:14 78.15 78.22 78.15 78.22 1.8K
12:15 78.22 78.22 78.22 78.22 0.7K
12:16 78.22 78.27 78.22 78.22 6.1K
12:17 78.22 78.22 78.15 78.19 1.7K
12:18 78.15 78.15 78.15 78.15 1.0K
12:19 78.15 78.15 78.11 78.11 3.2K
12:20 78.11 78.11 77.94 77.94 1.7K
12:21 77.94 77.94 77.94 77.94 1.5K
12:22 77.94 77.99 77.92 77.92 2.6K
12:23 77.92 77.92 77.88 77.88 2.6K
12:24 77.87 77.93 77.87 77.90 3.7K
12:25 77.90 77.90 77.82 77.82 3.1K
12:26 77.82 77.82 77.82 77.82 0.8K
12:27 77.82 77.82 77.65 77.65 4.6K
12:28 77.65 77.81 77.65 77.80 22.5K
12:29 77.82 77.87 77.82 77.87 5.4K
12:30 78.00 78.00 77.97 77.98 4.6K
12:31 77.98 77.98 77.98 77.98 1.1K
12:32 77.98 78.13 77.98 78.13 2.8K
12:33 78.18 78.31 78.18 78.31 8.5K
12:34 78.31 78.39 78.31 78.39 3.6K
12:35 78.33 78.33 78.20 78.20 2.6K
12:36 78.28 78.29 78.28 78.29 3.7K
12:37 78.35 78.44 78.35 78.38 5.2K
12:38 78.38 78.50 78.38 78.50 9.2K
12:39 78.50 78.51 78.43 78.44 1.4K
12:40 78.50 78.50 78.50 78.50 0.3K
12:41 78.38 78.41 78.38 78.41 3.3K
12:42 78.42 78.42 78.31 78.31 3.3K
12:43 78.31 78.31 78.30 78.31 2.9K
12:44 78.33 78.38 78.33 78.38 3.1K
12:45 78.32 78.36 78.32 78.36 1.3K
12:46 78.36 78.36 78.36 78.36 0.7K
12:47 78.36 78.36 78.30 78.30 1.5K
12:48 78.30 78.32 78.30 78.32 1.5K
12:49 78.31 78.31 78.29 78.29 2.6K
12:50 78.21 78.21 78.14 78.18 4.0K
12:51 78.18 78.18 78.12 78.18 6.1K
12:52 78.18 78.30 78.18 78.30 2.8K
12:53 78.30 78.30 78.30 78.30 0.6K
12:54 78.30 78.39 78.30 78.39 0.5K
12:55 78.39 78.39 78.29 78.38 1.5K
12:56 78.38 78.40 78.31 78.40 5.8K
12:57 78.37 78.49 78.37 78.49 5.8K
12:58 78.46 78.54 78.46 78.54 12.0K
12:59 78.50 78.55 78.50 78.50 6.5K
13:00 78.50 78.52 78.50 78.52 0.7K
13:01 78.52 78.52 78.17 78.44 21.8K
13:02 78.44 78.60 78.44 78.59 7.0K
13:03 78.59 78.65 78.59 78.59 2.5K
13:04 78.59 78.66 78.59 78.66 1.1K
13:05 78.66 78.67 78.62 78.67 1.3K
13:06 78.67 78.67 78.58 78.58 2.5K
13:07 78.53 78.53 78.51 78.51 2.0K
13:08 78.51 78.56 78.51 78.56 2.5K
13:09 78.51 78.56 78.51 78.56 4.5K
13:10 78.56 78.56 78.56 78.56 0.3K
13:11 78.60 78.60 78.54 78.54 1.5K
13:12 78.54 78.54 78.54 78.54 0.3K
13:13 78.47 78.47 78.47 78.47 1.8K
13:14 78.47 78.47 78.47 78.47 1.2K
13:15 78.49 78.52 78.49 78.52 13.5K
13:16 78.52 78.52 78.52 78.52 0.6K
13:17 78.52 78.68 78.52 78.68 1.1K
13:18 78.68 78.68 78.68 78.68 0.7K
13:19 78.65 78.83 78.65 78.83 11.6K
13:20 78.76 78.77 78.76 78.77 0.8K
13:21 78.77 78.77 78.70 78.71 4.2K
13:22 78.71 78.72 78.71 78.72 2.0K
13:23 78.72 78.72 78.72 78.72 0.8K
13:24 78.72 78.72 78.65 78.72 1.0K
13:25 78.68 78.69 78.68 78.69 11.6K
13:26 78.71 78.72 78.71 78.72 4.1K
13:27 78.80 78.80 78.73 78.73 3.7K
13:28 78.73 78.78 78.73 78.78 1.7K
13:29 78.78 78.78 78.75 78.75 3.0K
13:30 78.75 78.75 78.68 78.68 2.7K
13:31 78.69 78.73 78.67 78.68 12.6K
13:32 78.68 78.77 78.68 78.77 1.6K
13:33 78.77 78.77 78.70 78.70 2.0K
13:34 78.67 78.67 78.67 78.67 1.1K
13:35 78.67 78.67 78.48 78.48 1.8K
13:36 78.48 78.50 78.48 78.50 2.5K
13:37 78.50 78.50 78.39 78.41 2.5K
13:38 78.41 78.41 78.28 78.31 1.2K
13:39 78.31 78.33 78.31 78.33 2.9K
13:40 78.36 78.36 78.28 78.28 2.2K
13:41 78.28 78.28 78.28 78.28 0.9K
13:42 78.28 78.33 78.28 78.33 1.4K
13:43 78.33 78.37 78.33 78.37 0.6K
13:44 78.37 78.46 78.37 78.46 13.0K
13:45 78.53 78.68 78.53 78.68 1.9K
13:46 78.68 78.68 78.33 78.33 2.0K
13:47 78.33 78.40 78.33 78.40 3.2K
13:48 78.40 78.40 78.34 78.39 1.2K
13:49 78.39 78.39 78.33 78.36 1.8K
13:50 78.36 78.36 78.36 78.36 3.2K
13:51 78.36 78.38 78.36 78.38 4.4K
13:52 78.38 78.43 78.36 78.43 5.0K
13:53 78.43 78.43 78.36 78.41 2.4K
13:54 78.48 78.49 78.44 78.47 13.5K
13:55 78.52 78.52 78.51 78.51 3.5K
13:56 78.51 78.62 78.51 78.62 3.7K
13:57 78.64 78.71 78.64 78.71 4.5K
13:58 78.71 78.73 78.67 78.73 2.9K
13:59 78.73 78.75 78.73 78.75 2.2K
14:00 78.71 78.71 78.68 78.68 1.6K
14:01 78.60 78.67 78.60 78.67 10.4K
14:02 78.67 78.71 78.67 78.71 1.0K
14:03 78.71 78.71 78.64 78.64 1.3K
14:04 78.64 78.64 78.53 78.53 2.8K
14:05 78.54 78.60 78.54 78.60 4.8K
14:06 78.58 78.74 78.58 78.74 5.2K
14:07 78.74 78.77 78.74 78.77 0.7K
14:08 78.71 78.71 78.66 78.66 2.9K
14:09 78.64 78.69 78.64 78.67 2.2K
14:10 78.67 78.69 78.67 78.69 1.0K
14:11 78.70 78.71 78.70 78.71 3.4K
14:12 78.76 78.84 78.76 78.84 12.1K
14:13 78.84 78.87 78.84 78.87 1.2K
14:14 78.90 78.90 78.86 78.86 1.9K
14:15 78.86 78.86 78.63 78.67 8.1K
14:16 78.68 78.89 78.68 78.89 9.0K
14:17 78.89 78.91 78.84 78.84 8.0K
14:18 78.84 78.89 78.82 78.82 1.8K
14:19 78.80 78.80 78.71 78.71 2.2K
14:20 78.71 78.79 78.71 78.75 15.5K
14:21 78.80 78.87 78.77 78.87 15.8K
14:22 78.91 78.92 78.91 78.91 13.0K
14:23 78.89 78.89 78.89 78.89 1.1K
14:24 78.81 78.81 78.69 78.76 9.1K
14:25 78.76 78.76 78.72 78.72 1.1K
14:26 78.72 78.72 78.69 78.69 0.8K
14:27 78.66 78.71 78.64 78.64 4.0K
14:28 78.62 78.62 78.59 78.61 1.6K
14:29 78.59 78.59 78.55 78.55 4.8K
14:30 78.45 78.47 78.38 78.38 9.9K
14:31 78.47 78.53 78.47 78.53 5.5K
14:32 78.53 78.59 78.48 78.59 2.4K
14:33 78.62 78.68 78.62 78.63 6.8K
14:34 78.62 78.62 78.50 78.61 5.5K
14:35 78.61 78.61 78.54 78.54 1.7K
14:36 78.54 78.58 78.54 78.58 0.5K
14:37 78.59 78.59 78.59 78.59 3.1K
14:38 78.53 78.59 78.53 78.59 1.1K
14:39 78.59 78.59 78.59 78.59 0.6K
14:40 78.50 78.57 78.50 78.57 3.6K
14:41 78.57 78.57 78.47 78.49 4.7K
14:42 78.49 78.49 78.47 78.47 10.0K
14:43 78.45 78.45 78.41 78.45 3.7K
14:44 78.45 78.45 78.36 78.38 10.4K
14:45 78.38 78.40 78.30 78.30 6.3K
14:46 78.30 78.34 78.28 78.34 4.3K
14:47 78.34 78.34 78.25 78.26 2.5K
14:48 78.26 78.33 78.26 78.33 3.2K
14:49 78.34 78.38 78.34 78.38 5.0K
14:50 78.33 78.34 78.29 78.34 2.9K
14:51 78.34 78.34 78.22 78.22 5.5K
14:52 78.22 78.22 78.20 78.20 1.4K
14:53 78.17 78.17 78.11 78.11 4.6K
14:54 78.15 78.15 78.04 78.08 1.5K
14:55 78.08 78.08 78.01 78.01 2.0K
14:56 78.04 78.08 78.02 78.08 20.6K
14:57 78.09 78.22 78.09 78.22 8.8K
14:58 78.22 78.22 78.05 78.05 3.5K
14:59 78.05 78.12 78.05 78.12 1.7K
15:00 78.12 78.12 78.03 78.03 2.8K
15:01 78.02 78.14 78.02 78.07 16.8K
15:02 78.07 78.07 78.04 78.04 1.9K
15:03 77.99 77.99 77.93 77.93 2.4K
15:04 77.93 78.06 77.93 78.06 5.5K
15:05 78.06 78.06 77.97 78.03 1.9K
15:06 78.03 78.04 78.03 78.04 14.3K
15:07 78.04 78.09 78.04 78.05 7.0K
15:08 78.05 78.05 77.99 78.00 4.5K
15:09 78.00 78.00 77.98 77.98 2.0K
15:10 77.98 77.98 77.90 77.90 3.4K
15:11 77.90 77.90 77.82 77.82 2.6K
15:12 77.78 77.79 77.75 77.79 8.3K
15:13 77.79 77.79 77.74 77.75 3.1K
15:14 77.70 77.74 77.70 77.71 4.6K
15:15 77.71 77.71 77.64 77.64 3.4K
15:16 77.59 77.59 77.53 77.53 5.0K
15:17 77.49 77.59 77.49 77.59 5.5K
15:18 77.60 77.69 77.58 77.69 44.4K
15:19 77.69 77.69 77.65 77.65 2.6K
15:20 77.65 77.65 77.60 77.64 2.7K
15:21 77.60 77.66 77.58 77.58 5.0K
15:22 77.58 77.59 77.52 77.52 1.3K
15:23 77.52 77.53 77.47 77.47 4.5K
15:24 77.47 77.47 77.30 77.30 8.0K
15:25 77.31 77.46 77.31 77.46 9.2K
15:26 77.46 77.46 77.46 77.46 2.2K
15:27 77.46 77.50 77.44 77.44 2.8K
15:28 77.41 77.42 77.36 77.41 12.5K
15:29 77.41 77.53 77.41 77.41 6.7K
15:30 77.36 77.36 77.32 77.32 2.6K
15:31 77.33 77.42 77.33 77.42 16.2K
15:32 77.46 77.53 77.46 77.53 16.5K
15:33 77.53 77.64 77.48 77.53 7.5K
15:34 77.53 77.63 77.53 77.63 5.2K
15:35 77.63 77.63 77.54 77.54 3.2K
15:36 77.54 77.54 77.34 77.34 7.8K
15:37 77.33 77.33 77.23 77.30 5.3K
15:38 77.24 77.30 77.24 77.24 13.6K
15:39 77.24 77.24 77.20 77.20 3.7K
15:40 77.17 77.24 77.16 77.16 4.5K
15:41 77.15 77.19 77.14 77.19 7.2K
15:42 77.22 77.25 77.21 77.21 40.8K
15:43 77.18 77.39 77.15 77.39 8.0K
15:44 77.27 77.28 77.21 77.28 9.6K
15:45 77.28 77.32 77.27 77.32 2.4K
15:46 77.28 77.29 77.22 77.29 17.7K
15:47 77.24 77.32 77.08 77.08 15.6K
15:48 77.13 77.23 77.13 77.23 14.6K
15:49 77.23 77.29 77.23 77.29 16.4K
15:50 77.31 77.31 77.23 77.28 15.2K
15:51 77.43 77.45 77.39 77.41 15.8K
15:52 77.36 77.37 77.25 77.25 10.1K
15:53 77.26 77.32 77.26 77.32 45.4K
15:54 77.36 77.39 77.33 77.33 35.2K
15:55 77.39 77.47 77.39 77.47 20.9K
15:56 77.37 77.39 77.33 77.33 60.1K
15:57 77.31 77.32 77.31 77.31 19.6K
15:58 77.21 77.29 77.17 77.29 47.7K
15:59 77.29 77.37 77.25 77.37 96.0K
16:00 77.42 78.20 77.42 77.54 385.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles