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 78.25 78.36 77.50 78.03 14.1K
09:32 78.20 78.70 78.20 78.70 4.4K
09:33 78.70 78.70 78.70 78.70 0.4K
09:34 78.70 79.21 78.70 78.70 0.3K
09:35 78.70 78.70 78.70 78.70 1.1K
09:36 78.70 79.03 78.70 79.03 0.3K
09:37 79.03 79.03 78.98 79.00 1.2K
09:38 79.00 79.00 78.98 78.98 0.3K
09:39 78.94 79.23 78.94 78.94 3.1K
09:40 78.94 78.94 78.94 78.94 0.1K
09:41 78.92 79.71 78.92 79.71 21.1K
09:42 79.71 79.85 79.71 79.85 0.3K
09:43 79.90 80.00 79.75 80.00 1.2K
09:44 80.00 80.17 80.00 80.17 0.8K
09:45 80.17 80.17 80.17 80.17 0.5K
09:46 80.25 80.39 80.23 80.29 1.5K
09:47 80.29 80.59 80.24 80.59 2.1K
09:48 80.59 80.59 80.32 80.59 8.2K
09:49 80.59 80.59 80.45 80.45 5.6K
09:50 80.45 80.74 80.22 80.41 3.5K
09:51 80.41 80.54 80.41 80.46 1.4K
09:52 80.46 80.46 80.46 80.46 0.3K
09:53 80.46 80.59 80.46 80.59 0.8K
09:54 80.58 80.58 80.58 80.58 3.0K
09:55 80.58 80.58 80.46 80.49 7.4K
09:56 80.49 80.49 80.43 80.43 2.2K
09:57 80.43 80.43 80.26 80.29 4.2K
09:58 80.35 80.35 80.31 80.32 5.9K
09:59 80.32 80.32 80.32 80.32 0.7K
10:00 80.32 80.50 80.32 80.50 11.0K
10:01 80.50 80.53 80.50 80.53 0.2K
10:02 80.54 80.85 80.53 80.85 6.6K
10:03 80.85 80.85 80.85 80.85 6.9K
10:04 80.85 80.87 80.56 80.56 0.9K
10:05 80.56 80.64 80.53 80.53 3.3K
10:06 80.53 80.65 80.53 80.65 0.7K
10:07 80.65 80.65 80.47 80.47 0.8K
10:08 80.47 80.60 80.47 80.58 5.3K
10:09 80.58 80.87 80.58 80.87 13.4K
10:10 80.67 80.73 80.67 80.73 2.4K
10:11 80.72 80.72 80.50 80.50 2.5K
10:12 80.57 80.57 80.44 80.53 0.9K
10:13 80.44 80.44 80.30 80.30 1.2K
10:14 80.30 80.30 80.15 80.15 12.3K
10:15 80.15 80.15 80.15 80.15 1.1K
10:16 80.15 80.51 80.15 80.38 1.0K
10:17 80.38 80.47 80.35 80.35 2.6K
10:18 80.35 80.35 80.23 80.27 2.4K
10:19 80.27 80.27 80.27 80.27 3.7K
10:20 80.27 80.27 80.27 80.27 1.7K
10:21 80.39 80.39 80.34 80.34 1.6K
10:22 80.38 80.54 80.38 80.54 5.5K
10:23 80.54 80.68 80.54 80.68 1.4K
10:24 80.68 80.68 80.68 80.68 0.6K
10:25 80.68 80.68 80.68 80.68 0.2K
10:26 80.68 80.68 80.49 80.49 4.9K
10:27 80.49 80.59 80.40 80.40 1.4K
10:28 80.40 80.56 80.40 80.55 3.5K
10:29 80.55 80.55 80.55 80.55 1.2K
10:30 80.76 80.76 80.69 80.69 3.0K
10:31 80.76 80.76 80.68 80.69 3.9K
10:32 80.69 80.70 80.69 80.70 1.1K
10:33 80.70 80.86 80.70 80.86 2.2K
10:34 80.86 80.86 80.84 80.84 0.5K
10:35 80.84 80.86 80.84 80.86 0.7K
10:36 80.87 80.87 80.87 80.87 2.3K
10:37 80.87 81.05 80.87 81.05 5.2K
10:38 81.05 81.18 81.05 81.18 3.0K
10:39 81.27 81.29 81.19 81.22 3.5K
10:40 81.27 81.27 81.06 81.06 4.5K
10:41 80.97 80.99 80.92 80.92 3.3K
10:42 80.92 80.93 80.88 80.90 1.1K
10:43 80.90 80.90 80.90 80.90 0.2K
10:44 80.91 80.91 80.74 80.74 4.2K
10:45 80.74 80.89 80.72 80.72 0.7K
10:46 80.72 80.72 80.69 80.69 0.3K
10:47 80.69 80.73 80.69 80.73 0.3K
10:48 80.73 80.73 80.69 80.69 1.2K
10:49 80.69 80.69 80.60 80.67 4.7K
10:50 80.62 80.68 80.62 80.68 6.0K
10:51 80.68 80.68 80.68 80.68 0.6K
10:52 80.68 80.73 80.68 80.73 1.5K
10:53 80.73 80.73 80.49 80.49 3.6K
10:54 80.49 80.58 80.48 80.53 1.3K
10:55 80.53 80.57 80.52 80.57 0.4K
10:56 80.57 80.63 80.57 80.63 1.2K
10:57 80.60 80.74 80.60 80.66 3.4K
10:58 80.66 80.66 80.66 80.66 0.2K
10:59 80.66 80.76 80.62 80.69 2.8K
11:00 80.69 80.69 80.58 80.58 2.0K
11:01 80.58 80.58 80.58 80.58 0.1K
11:02 80.58 80.68 80.58 80.68 6.9K
11:03 80.68 80.68 80.68 80.68 0.2K
11:04 80.68 80.68 80.68 80.68 0.4K
11:05 80.68 80.68 80.68 80.68 3.2K
11:06 80.72 80.79 80.72 80.79 21.1K
11:07 80.81 80.86 80.67 80.67 8.6K
11:08 80.67 80.73 80.67 80.73 0.4K
11:09 80.73 80.79 80.65 80.65 2.7K
11:10 80.64 80.75 80.64 80.75 43.1K
11:11 80.75 80.77 80.75 80.77 0.9K
11:12 80.77 80.93 80.74 80.93 4.4K
11:13 80.93 80.93 80.93 80.93 0.6K
11:14 80.93 80.94 80.93 80.94 1.2K
11:15 80.93 80.94 80.93 80.94 1.2K
11:16 80.94 80.94 80.93 80.93 2.8K
11:17 80.93 80.93 80.93 80.93 0.6K
11:18 80.93 80.93 80.83 80.83 1.6K
11:19 80.92 80.98 80.84 80.98 6.8K
11:20 80.98 80.98 80.93 80.93 2.0K
11:21 80.93 80.95 80.93 80.95 1.7K
11:22 80.95 80.95 80.87 80.87 2.5K
11:23 80.84 80.86 80.80 80.86 3.4K
11:24 80.77 80.77 80.77 80.77 2.2K
11:25 80.78 80.82 80.78 80.82 3.8K
11:26 80.80 80.80 80.74 80.74 2.2K
11:27 80.75 80.82 80.72 80.82 12.8K
11:28 80.80 80.86 80.79 80.79 4.9K
11:29 80.79 80.89 80.73 80.89 12.9K
11:30 80.82 80.83 80.77 80.80 6.9K
11:31 80.80 80.80 80.72 80.78 1.5K
11:32 80.78 80.78 80.67 80.67 0.4K
11:33 80.67 80.78 80.67 80.78 0.9K
11:34 80.78 80.78 80.78 80.78 5.0K
11:35 80.79 80.84 80.79 80.79 3.3K
11:36 80.87 80.89 80.85 80.86 38.4K
11:37 80.88 80.97 80.88 80.95 41.7K
11:38 80.97 81.00 80.97 81.00 32.2K
11:39 81.00 81.00 80.96 80.96 7.3K
11:40 80.95 81.00 80.88 80.88 18.4K
11:41 80.84 80.95 80.84 80.95 28.5K
11:42 80.95 80.95 80.93 80.93 1.1K
11:43 80.93 80.94 80.87 80.87 0.6K
11:44 80.87 80.93 80.87 80.93 1.8K
11:45 80.93 80.97 80.93 80.97 4.7K
11:46 80.97 80.98 80.96 80.98 3.7K
11:47 80.98 80.98 80.87 80.92 6.4K
11:48 80.98 80.98 80.98 80.98 6.1K
11:49 80.98 80.98 80.91 80.96 6.8K
11:50 80.97 81.01 80.96 80.96 16.6K
11:51 80.96 80.97 80.88 80.88 6.5K
11:52 81.02 81.02 80.85 80.85 1.9K
11:53 80.85 80.92 80.84 80.92 1.9K
11:54 80.92 80.93 80.92 80.93 1.5K
11:55 80.93 80.93 80.93 80.93 1.4K
11:56 80.99 80.99 80.84 80.93 1.8K
11:57 80.94 80.94 80.74 80.74 4.3K
11:58 80.70 80.71 80.69 80.71 7.7K
11:59 80.71 80.83 80.71 80.83 0.6K
12:00 80.70 80.72 80.68 80.72 2.5K
12:01 80.79 80.79 80.72 80.72 2.8K
12:02 80.72 80.72 80.72 80.72 0.5K
12:03 80.72 80.72 80.70 80.70 0.6K
12:04 80.70 80.73 80.70 80.73 2.2K
12:05 80.67 80.73 80.66 80.66 3.7K
12:06 80.66 80.70 80.66 80.70 0.5K
12:07 80.65 80.70 80.65 80.65 0.8K
12:08 80.71 80.71 80.64 80.64 3.4K
12:09 80.68 80.68 80.62 80.63 2.1K
12:10 80.61 80.63 80.58 80.63 2.7K
12:11 80.63 80.63 80.63 80.63 2.4K
12:12 80.63 80.63 80.63 80.63 1.3K
12:13 80.71 80.83 80.71 80.83 32.3K
12:14 80.83 81.01 80.83 81.01 2.4K
12:15 81.01 81.01 81.00 81.01 0.9K
12:16 80.96 81.01 80.96 81.01 1.1K
12:17 81.01 81.02 81.01 81.02 1.4K
12:18 81.02 81.07 81.02 81.02 1.5K
12:19 81.03 81.03 81.00 81.03 0.9K
12:20 81.03 81.03 80.96 80.98 8.0K
12:21 80.98 80.98 80.97 80.97 14.8K
12:22 80.99 81.07 80.99 81.07 5.9K
12:23 81.06 81.06 81.04 81.06 5.5K
12:24 81.06 81.18 81.02 81.17 7.7K
12:25 81.16 81.18 81.09 81.09 2.8K
12:26 81.09 81.09 81.04 81.09 2.8K
12:27 81.06 81.06 80.98 80.98 3.8K
12:28 80.98 80.99 80.98 80.99 4.2K
12:29 81.00 81.09 81.00 81.04 9.5K
12:30 81.07 81.20 81.07 81.20 26.7K
12:31 81.41 81.41 81.41 81.41 6.0K
12:32 81.41 81.46 81.41 81.46 0.8K
12:33 81.43 81.43 81.43 81.43 1.2K
12:34 81.43 81.55 81.43 81.55 4.7K
12:35 81.55 81.58 81.55 81.56 2.1K
12:36 81.56 81.57 81.56 81.57 2.1K
12:37 81.57 81.58 81.57 81.58 1.8K
12:38 81.59 81.59 81.53 81.53 4.5K
12:39 81.58 81.58 81.52 81.57 1.9K
12:40 81.58 81.58 81.58 81.58 2.3K
12:41 81.53 81.58 81.51 81.51 2.0K
12:42 81.49 81.54 81.47 81.47 3.1K
12:43 81.47 81.58 81.47 81.58 7.7K
12:44 81.58 81.61 81.58 81.61 1.1K
12:45 81.61 81.62 81.59 81.62 0.5K
12:46 81.59 81.59 81.55 81.55 7.1K
12:47 81.59 81.61 81.58 81.58 7.0K
12:48 81.54 81.60 81.54 81.60 3.7K
12:49 81.60 81.60 81.60 81.60 0.9K
12:50 81.57 81.60 81.53 81.53 2.2K
12:51 81.65 81.70 81.64 81.64 25.9K
12:52 81.65 81.70 81.65 81.70 1.4K
12:53 81.66 81.73 81.63 81.73 20.9K
12:54 81.73 81.73 81.67 81.67 1.4K
12:55 81.67 81.78 81.65 81.65 3.5K
12:56 81.65 81.68 81.63 81.63 3.6K
12:57 81.72 81.96 81.72 81.96 33.8K
12:58 81.98 82.07 81.97 81.97 3.8K
12:59 82.01 82.02 82.01 82.02 4.6K
13:00 82.02 82.02 81.84 81.84 4.4K
13:01 81.84 81.86 81.80 81.80 4.3K
13:02 81.85 81.85 81.81 81.85 2.7K
13:03 81.87 81.87 81.87 81.87 0.9K
13:04 81.87 81.87 81.87 81.87 1.3K
13:05 81.87 81.87 81.87 81.87 0.9K
13:06 81.87 81.87 81.87 81.87 0.8K
13:07 81.87 81.87 81.81 81.84 1.0K
13:08 81.84 81.87 81.84 81.87 5.4K
13:09 81.86 81.96 81.85 81.96 38.9K
13:10 81.89 81.91 81.80 81.80 11.5K
13:11 81.80 81.86 81.80 81.86 1.4K
13:12 81.86 81.86 81.86 81.86 0.9K
13:13 81.86 81.99 81.86 81.99 7.7K
13:14 82.00 82.09 82.00 82.09 7.9K
13:15 82.02 82.17 82.02 82.17 4.0K
13:16 82.20 82.20 82.12 82.12 3.6K
13:17 82.13 82.13 82.11 82.12 2.3K
13:18 82.12 82.12 82.03 82.09 3.1K
13:19 82.09 82.09 81.93 81.93 3.4K
13:20 81.99 82.05 81.99 82.05 7.9K
13:21 82.05 82.06 81.95 81.95 1.7K
13:22 81.95 81.95 81.88 81.93 4.1K
13:23 81.87 81.93 81.87 81.93 6.6K
13:24 81.91 81.98 81.91 81.94 0.9K
13:25 81.99 82.00 81.99 82.00 0.7K
13:26 81.98 81.99 81.94 81.94 6.8K
13:27 81.99 82.00 81.92 81.92 6.9K
13:28 81.92 81.98 81.92 81.92 1.3K
13:29 81.96 81.96 81.91 81.92 1.9K
13:30 81.92 81.92 81.74 81.74 5.4K
13:31 81.74 81.82 81.72 81.82 3.7K
13:32 81.82 81.85 81.79 81.85 7.5K
13:33 81.80 81.85 81.79 81.79 2.6K
13:34 81.79 81.83 81.76 81.76 3.3K
13:35 81.80 81.80 81.73 81.78 3.1K
13:36 81.78 81.78 81.71 81.77 2.9K
13:37 81.71 81.72 81.67 81.72 1.7K
13:38 81.75 81.75 81.75 81.75 2.8K
13:39 81.75 81.75 81.75 81.75 2.4K
13:40 81.69 81.73 81.69 81.73 1.3K
13:41 81.72 81.72 81.71 81.72 2.4K
13:42 81.66 81.66 81.60 81.60 7.7K
13:43 81.57 81.63 81.57 81.63 2.2K
13:44 81.63 81.63 81.57 81.57 2.3K
13:45 81.57 81.75 81.57 81.75 9.7K
13:46 81.72 81.73 81.72 81.72 5.0K
13:47 81.71 81.72 81.68 81.72 1.0K
13:48 81.72 81.77 81.72 81.77 6.4K
13:49 81.89 82.06 81.89 82.06 37.6K
13:50 82.08 82.27 82.08 82.27 6.6K
13:51 82.27 82.27 82.25 82.25 4.2K
13:52 82.18 82.18 82.09 82.09 12.0K
13:53 82.09 82.12 82.09 82.12 1.0K
13:54 82.12 82.13 82.07 82.07 7.6K
13:55 82.09 82.10 82.04 82.10 1.7K
13:56 82.10 82.10 82.03 82.03 2.2K
13:57 82.01 82.07 82.01 82.07 1.3K
13:58 82.02 82.11 82.02 82.11 2.3K
13:59 82.07 82.17 82.07 82.15 8.2K
14:00 82.15 82.15 82.05 82.05 4.8K
14:01 82.09 82.11 82.07 82.11 2.3K
14:02 82.12 82.13 82.12 82.13 5.9K
14:03 82.17 82.17 82.02 82.02 13.0K
14:04 82.07 82.08 81.93 82.08 4.4K
14:05 82.08 82.08 82.08 82.08 0.9K
14:06 82.08 82.11 82.08 82.11 1.5K
14:07 82.11 82.15 82.11 82.15 7.0K
14:08 82.11 82.12 82.10 82.12 1.6K
14:09 82.15 82.25 82.15 82.25 10.5K
14:10 82.25 82.34 82.25 82.29 1.3K
14:11 82.38 82.39 82.38 82.39 3.6K
14:12 82.39 82.45 82.38 82.45 1.3K
14:13 82.45 82.45 82.38 82.45 1.2K
14:14 82.45 82.46 82.45 82.46 0.8K
14:15 82.46 82.47 82.46 82.47 1.3K
14:16 82.47 82.50 82.46 82.50 4.1K
14:17 82.47 82.50 82.47 82.48 1.2K
14:18 82.53 82.53 82.45 82.45 3.2K
14:19 82.45 82.49 82.40 82.40 7.4K
14:20 82.50 82.50 82.46 82.47 11.2K
14:21 82.47 82.47 82.39 82.39 4.4K
14:22 82.38 82.43 82.37 82.37 1.5K
14:23 82.36 82.42 82.36 82.36 1.5K
14:24 82.36 82.41 82.29 82.29 2.5K
14:25 82.24 82.25 82.23 82.25 2.5K
14:26 82.25 82.25 82.25 82.25 0.1K
14:27 82.24 82.27 82.24 82.27 0.7K
14:28 82.27 82.30 82.27 82.30 1.9K
14:29 82.30 82.38 82.30 82.38 2.1K
14:30 82.38 82.40 82.38 82.40 0.8K
14:31 82.41 82.41 82.41 82.41 4.0K
14:32 82.43 82.43 82.35 82.35 9.8K
14:33 82.40 82.40 82.28 82.28 3.4K
14:34 82.26 82.30 82.23 82.30 2.8K
14:35 82.30 82.31 82.30 82.31 3.8K
14:36 82.31 82.32 82.31 82.32 2.8K
14:37 82.32 82.32 82.31 82.31 0.7K
14:38 82.31 82.31 82.27 82.27 1.9K
14:39 82.32 82.32 82.29 82.29 2.9K
14:40 82.29 82.29 82.29 82.29 0.2K
14:41 82.33 82.33 82.29 82.30 9.6K
14:42 82.29 82.31 82.24 82.28 7.3K
14:43 82.21 82.26 82.20 82.20 1.8K
14:44 82.20 82.23 82.19 82.19 3.7K
14:45 82.19 82.26 82.19 82.23 1.7K
14:46 82.23 82.26 82.23 82.26 2.4K
14:47 82.26 82.26 82.18 82.18 1.4K
14:48 82.18 82.26 82.18 82.20 1.0K
14:49 82.18 82.22 82.15 82.15 5.6K
14:50 82.17 82.17 82.10 82.15 5.1K
14:51 82.15 82.15 82.10 82.13 5.1K
14:52 82.11 82.11 82.07 82.07 9.8K
14:53 82.06 82.06 82.02 82.02 0.8K
14:54 82.15 82.28 82.15 82.21 40.3K
14:55 82.25 82.25 82.24 82.25 7.8K
14:56 82.25 82.25 82.15 82.15 3.7K
14:57 82.09 82.11 82.06 82.06 2.5K
14:58 82.05 82.07 82.00 82.07 2.7K
14:59 82.07 82.08 82.04 82.08 1.9K
15:00 82.09 82.10 82.05 82.10 3.0K
15:01 82.10 82.10 81.99 81.99 6.6K
15:02 82.00 82.00 81.96 81.96 1.8K
15:03 81.94 81.95 81.87 81.87 8.8K
15:04 81.87 81.87 81.74 81.74 2.9K
15:05 81.79 81.79 81.72 81.72 2.4K
15:06 81.72 81.74 81.72 81.74 5.2K
15:07 81.74 81.74 81.69 81.69 1.6K
15:08 81.68 81.72 81.64 81.64 4.5K
15:09 81.58 81.64 81.58 81.64 6.5K
15:10 81.66 81.66 81.55 81.55 2.8K
15:11 81.55 81.55 81.45 81.45 2.6K
15:12 81.45 81.45 81.44 81.44 1.4K
15:13 81.40 81.46 81.40 81.46 2.5K
15:14 81.46 81.46 81.46 81.46 2.9K
15:15 81.40 81.49 81.40 81.46 4.3K
15:16 81.47 81.47 81.41 81.41 9.6K
15:17 81.39 81.46 81.39 81.46 4.1K
15:18 81.46 81.54 81.46 81.54 14.8K
15:19 81.54 81.54 81.45 81.45 5.8K
15:20 81.45 81.50 81.45 81.48 1.8K
15:21 81.52 81.52 81.47 81.47 6.7K
15:22 81.44 81.49 81.44 81.49 12.5K
15:23 81.57 81.66 81.57 81.66 9.7K
15:24 81.61 81.66 81.50 81.50 11.3K
15:25 81.51 81.51 81.44 81.44 5.5K
15:26 81.44 81.47 81.44 81.47 2.8K
15:27 81.52 81.52 81.52 81.52 6.7K
15:28 81.47 81.47 81.37 81.37 5.4K
15:29 81.36 81.36 81.26 81.26 3.0K
15:30 81.26 81.31 81.18 81.18 2.3K
15:31 81.25 81.31 81.25 81.31 9.8K
15:32 81.45 81.48 81.41 81.42 2.9K
15:33 81.42 81.42 81.42 81.42 3.3K
15:34 81.39 81.48 81.38 81.46 31.2K
15:35 81.46 81.47 81.39 81.44 2.9K
15:36 81.35 81.46 81.35 81.46 10.1K
15:37 81.51 81.51 81.46 81.46 9.4K
15:38 81.46 81.51 81.46 81.51 2.2K
15:39 81.51 81.51 81.45 81.48 8.6K
15:40 81.56 81.56 81.48 81.53 11.5K
15:41 81.53 81.63 81.53 81.59 10.4K
15:42 81.66 81.90 81.66 81.79 44.1K
15:43 81.79 81.85 81.78 81.85 2.8K
15:44 81.85 81.91 81.85 81.91 2.3K
15:45 81.87 81.91 81.86 81.91 15.4K
15:46 81.92 81.95 81.90 81.95 39.4K
15:47 81.97 82.01 81.95 81.97 14.2K
15:48 81.90 81.94 81.90 81.93 5.9K
15:49 81.93 82.00 81.93 82.00 49.0K
15:50 82.04 82.08 81.99 82.03 17.7K
15:51 82.04 82.04 81.96 81.98 16.5K
15:52 81.98 81.98 81.88 81.89 13.2K
15:53 81.90 81.90 81.73 81.76 21.2K
15:54 81.77 81.80 81.73 81.76 38.5K
15:55 81.81 81.91 81.81 81.88 62.1K
15:56 81.85 81.85 81.71 81.75 29.2K
15:57 81.74 81.85 81.74 81.85 36.3K
15:58 81.97 82.04 81.96 81.97 37.0K
15:59 81.89 81.94 81.82 81.91 79.7K
16:00 81.84 82.12 81.83 82.12 381.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles