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 84.30 84.37 84.00 84.37 6.5K
09:32 84.37 84.37 84.37 84.37 4.5K
09:33 83.97 84.00 83.97 84.00 2.5K
09:34 84.37 84.37 84.37 84.37 1.0K
09:35 84.37 84.37 84.37 84.37 0.8K
09:36 84.37 84.37 84.21 84.21 1.8K
09:37 84.21 84.22 83.85 83.85 3.0K
09:38 83.85 83.85 83.85 83.85 2.2K
09:39 83.85 84.20 83.85 83.87 4.6K
09:40 83.87 83.87 83.87 83.87 0.8K
09:41 84.01 84.01 84.01 84.01 1.2K
09:42 84.28 84.28 84.28 84.28 4.8K
09:43 84.28 84.40 84.28 84.40 1.2K
09:44 84.40 84.40 84.40 84.40 0.4K
09:45 84.37 84.37 84.37 84.37 0.2K
09:46 84.41 84.41 84.40 84.40 4.6K
09:47 84.40 84.99 84.40 84.99 7.3K
09:48 84.99 85.06 84.97 85.06 4.6K
09:49 84.96 85.01 84.76 85.01 3.7K
09:50 85.01 85.01 84.89 84.89 1.0K
09:51 84.89 84.89 84.88 84.88 0.5K
09:52 84.70 84.91 84.70 84.91 0.9K
09:53 84.74 84.90 84.74 84.90 14.1K
09:54 84.90 84.99 84.89 84.93 1.4K
09:55 84.88 84.88 84.81 84.81 4.8K
09:56 84.81 84.81 84.69 84.69 1.3K
09:57 84.63 84.63 84.63 84.63 5.8K
09:58 84.63 84.63 84.37 84.37 1.3K
09:59 84.37 84.37 84.28 84.32 1.1K
10:00 84.32 84.32 84.09 84.09 1.6K
10:01 84.12 84.17 83.92 83.92 1.2K
10:02 83.97 84.15 83.97 84.15 1.6K
10:03 84.13 84.30 84.13 84.22 4.8K
10:04 84.22 84.22 84.22 84.22 1.6K
10:05 84.50 84.57 84.50 84.57 0.5K
10:06 84.69 84.69 84.52 84.64 2.4K
10:07 84.71 84.72 84.71 84.72 4.5K
10:08 84.72 84.72 84.71 84.71 0.7K
10:09 84.72 84.81 84.63 84.81 0.5K
10:10 84.89 84.93 84.89 84.93 2.0K
10:11 84.93 84.93 84.93 84.93 1.4K
10:12 84.94 84.94 84.94 84.94 0.5K
10:13 84.94 84.95 84.94 84.95 0.6K
10:14 84.95 84.96 84.95 84.96 4.3K
10:15 85.10 85.10 85.03 85.03 3.2K
10:16 85.09 85.09 85.09 85.09 0.5K
10:17 85.09 85.09 84.96 85.09 1.6K
10:18 85.14 85.14 85.09 85.13 7.5K
10:19 85.13 85.13 85.02 85.02 3.3K
10:20 85.02 85.11 85.02 85.11 0.9K
10:21 85.14 85.14 85.07 85.11 2.1K
10:22 85.11 85.25 85.11 85.25 4.6K
10:23 85.26 85.26 85.23 85.23 1.8K
10:24 85.24 85.24 85.11 85.11 1.3K
10:25 85.11 85.26 85.11 85.26 2.0K
10:26 85.26 85.33 85.26 85.26 1.7K
10:27 85.26 85.26 85.26 85.26 2.6K
10:28 85.23 85.23 85.17 85.22 1.0K
10:29 85.22 85.22 85.12 85.12 1.4K
10:30 85.08 85.13 85.08 85.11 2.6K
10:31 85.11 85.11 84.96 84.96 3.4K
10:32 84.98 84.98 84.80 84.83 4.3K
10:33 84.76 84.80 84.76 84.80 1.2K
10:34 84.76 84.76 84.76 84.76 1.5K
10:35 84.76 84.76 84.76 84.76 1.1K
10:36 84.76 84.76 84.74 84.74 1.4K
10:37 84.74 84.75 84.74 84.75 1.0K
10:38 84.87 84.97 84.87 84.96 10.2K
10:39 84.96 84.96 84.95 84.95 0.5K
10:40 84.95 84.96 84.95 84.96 1.5K
10:41 84.99 84.99 84.98 84.98 0.9K
10:42 84.99 84.99 84.80 84.80 4.4K
10:43 84.80 84.96 84.80 84.96 7.0K
10:44 84.96 84.96 84.96 84.96 0.4K
10:45 84.96 84.96 84.96 84.96 0.4K
10:46 84.96 85.17 84.95 85.17 4.7K
10:47 85.17 85.17 85.11 85.11 0.7K
10:48 85.18 85.18 85.16 85.16 0.6K
10:49 85.17 85.17 85.17 85.17 6.4K
10:50 85.17 85.19 85.17 85.17 1.3K
10:51 85.17 85.17 85.09 85.09 2.8K
10:52 84.99 84.99 84.95 84.98 1.7K
10:53 84.98 84.98 84.92 84.92 2.7K
10:54 84.92 84.92 84.73 84.73 2.7K
10:55 84.73 84.73 84.73 84.73 0.4K
10:56 84.77 84.80 84.77 84.80 0.8K
10:57 84.81 84.81 84.81 84.81 1.9K
10:58 84.66 84.66 84.66 84.66 1.4K
10:59 84.66 84.66 84.66 84.66 0.4K
11:00 84.69 84.70 84.69 84.70 0.5K
11:01 84.70 84.74 84.70 84.70 5.6K
11:02 84.72 84.81 84.70 84.70 1.5K
11:03 84.70 84.70 84.69 84.69 0.2K
11:04 84.69 84.71 84.69 84.71 0.7K
11:05 84.71 84.74 84.71 84.74 1.0K
11:06 84.73 84.73 84.71 84.71 0.8K
11:07 84.69 84.69 84.52 84.52 4.8K
11:08 84.52 84.52 84.46 84.46 0.6K
11:09 84.46 84.49 84.42 84.42 1.3K
11:10 84.42 84.42 84.36 84.36 2.1K
11:11 84.33 84.41 84.33 84.41 1.1K
11:12 84.41 84.41 84.31 84.33 5.3K
11:13 84.36 84.41 84.36 84.41 4.3K
11:14 84.41 84.59 84.41 84.59 4.6K
11:15 84.69 84.69 84.69 84.69 0.6K
11:16 84.54 84.54 84.53 84.53 0.5K
11:17 84.53 84.53 84.53 84.53 0.7K
11:18 84.53 84.53 84.52 84.52 0.4K
11:19 84.52 84.52 84.47 84.52 0.6K
11:20 84.46 84.46 84.43 84.43 1.9K
11:21 84.43 84.43 84.32 84.32 6.6K
11:22 84.32 84.32 84.20 84.20 4.5K
11:23 84.20 84.20 84.13 84.15 2.1K
11:24 84.15 84.20 84.15 84.20 0.6K
11:25 84.19 84.19 84.04 84.04 1.4K
11:26 83.98 83.98 83.86 83.86 2.5K
11:27 83.90 83.90 83.90 83.90 0.3K
11:28 83.90 83.90 83.90 83.90 0.2K
11:29 83.90 83.91 83.81 83.81 1.6K
11:30 83.81 83.81 83.78 83.78 0.8K
11:31 83.78 83.81 83.78 83.81 1.1K
11:32 83.81 83.98 83.81 83.98 2.9K
11:33 83.98 83.98 83.91 83.91 0.5K
11:34 83.91 83.95 83.91 83.95 1.1K
11:35 83.89 83.89 83.84 83.84 1.9K
11:36 83.84 83.84 83.84 83.84 0.2K
11:37 83.84 83.89 83.84 83.89 5.6K
11:38 83.89 84.01 83.89 84.01 2.6K
11:39 84.01 84.01 84.01 84.01 0.7K
11:40 84.01 84.01 83.84 83.84 2.9K
11:41 83.85 83.85 83.85 83.85 0.2K
11:42 83.85 83.95 83.85 83.95 0.4K
11:43 83.95 83.95 83.89 83.95 0.8K
11:44 83.95 83.95 83.87 83.87 1.2K
11:45 83.95 83.95 83.83 83.83 1.6K
11:46 83.83 83.86 83.83 83.86 0.6K
11:47 83.86 83.86 83.75 83.75 2.0K
11:48 83.75 83.80 83.73 83.80 1.5K
11:49 83.80 83.83 83.72 83.72 0.9K
11:50 83.72 83.72 83.72 83.72 0.3K
11:51 83.72 83.72 83.70 83.70 1.3K
11:52 83.70 83.70 83.68 83.68 1.0K
11:53 83.64 83.73 83.64 83.73 2.4K
11:54 83.73 83.74 83.73 83.74 7.1K
11:55 83.74 83.75 83.61 83.61 4.8K
11:56 83.61 83.68 83.61 83.68 1.9K
11:57 83.68 83.68 83.68 83.68 0.4K
11:58 83.68 83.68 83.57 83.57 1.2K
11:59 83.57 83.65 83.57 83.65 1.9K
12:00 83.65 83.74 83.65 83.74 4.2K
12:01 83.74 83.74 83.69 83.72 3.4K
12:02 83.72 83.72 83.65 83.65 2.2K
12:03 83.65 83.65 83.63 83.64 9.5K
12:04 83.64 83.68 83.64 83.68 0.2K
12:05 83.68 83.69 83.68 83.69 0.2K
12:06 83.69 83.69 83.61 83.61 1.4K
12:07 83.61 83.62 83.59 83.62 0.7K
12:08 83.62 83.62 83.57 83.57 1.1K
12:09 83.57 83.57 83.52 83.52 1.7K
12:10 83.52 83.52 83.52 83.52 1.3K
12:11 83.52 83.52 83.44 83.44 1.6K
12:12 83.44 83.44 83.44 83.44 0.5K
12:13 83.44 83.45 83.41 83.45 2.7K
12:14 83.36 83.45 83.36 83.45 0.6K
12:15 83.45 83.45 83.45 83.45 0.8K
12:16 83.45 83.45 83.45 83.45 5.5K
12:17 83.45 83.57 83.45 83.57 5.5K
12:18 83.60 83.73 83.60 83.73 2.9K
12:19 83.73 83.73 83.71 83.71 2.9K
12:20 83.59 83.59 83.59 83.59 1.2K
12:21 83.59 83.67 83.59 83.67 0.2K
12:22 83.66 83.66 83.66 83.66 1.4K
12:23 83.66 83.66 83.55 83.55 1.5K
12:24 83.55 83.58 83.55 83.58 1.6K
12:25 83.57 83.59 83.55 83.59 7.1K
12:26 83.59 83.59 83.57 83.59 4.6K
12:27 83.59 83.59 83.55 83.57 7.5K
12:28 83.55 83.55 83.51 83.54 3.0K
12:29 83.54 83.54 83.52 83.52 1.5K
12:30 83.57 83.57 83.55 83.55 5.8K
12:31 83.55 83.56 83.54 83.56 7.2K
12:32 83.57 83.57 83.57 83.57 1.7K
12:33 83.62 83.62 83.62 83.62 2.2K
12:34 83.66 83.66 83.62 83.66 5.9K
12:35 83.66 83.66 83.66 83.66 1.4K
12:36 83.66 83.74 83.66 83.74 5.0K
12:37 83.70 83.72 83.70 83.72 4.5K
12:38 83.74 83.74 83.63 83.63 4.7K
12:39 83.63 83.70 83.63 83.70 1.6K
12:40 83.70 83.70 83.70 83.70 0.4K
12:41 83.70 83.70 83.70 83.70 1.1K
12:42 83.75 83.80 83.75 83.75 7.8K
12:43 83.75 83.75 83.71 83.71 0.2K
12:44 83.71 83.79 83.71 83.79 2.2K
12:45 83.82 83.85 83.82 83.85 1.7K
12:46 83.85 83.85 83.85 83.85 0.6K
12:47 83.82 83.90 83.82 83.90 1.8K
12:48 83.91 83.91 83.91 83.91 1.3K
12:49 83.91 83.98 83.91 83.98 1.1K
12:50 83.98 84.04 83.98 84.04 2.0K
12:51 84.01 84.01 83.96 83.96 0.7K
12:52 83.86 83.94 83.84 83.84 7.0K
12:53 83.86 83.86 83.86 83.86 2.0K
12:54 83.86 83.86 83.76 83.76 5.6K
12:55 83.79 83.80 83.79 83.80 2.2K
12:56 83.81 83.81 83.76 83.79 1.9K
12:57 83.65 83.66 83.63 83.63 5.7K
12:58 83.66 83.70 83.66 83.68 5.2K
12:59 83.70 83.70 83.70 83.70 0.7K
13:00 83.71 83.71 83.69 83.69 1.4K
13:01 83.69 83.70 83.69 83.70 2.5K
13:02 83.70 83.84 83.70 83.84 1.5K
13:03 83.79 83.80 83.79 83.80 2.0K
13:04 83.88 83.88 83.80 83.80 1.1K
13:05 83.88 83.88 83.80 83.85 3.5K
13:06 83.82 83.82 83.78 83.79 1.2K
13:07 83.79 83.86 83.79 83.86 2.1K
13:08 83.86 83.86 83.78 83.78 2.9K
13:09 83.78 83.80 83.75 83.80 1.1K
13:10 83.80 83.85 83.73 83.73 3.9K
13:11 83.69 83.71 83.69 83.71 1.8K
13:12 83.71 83.71 83.71 83.71 0.9K
13:13 83.71 83.71 83.71 83.71 1.1K
13:14 83.71 83.84 83.71 83.78 6.9K
13:15 83.78 83.83 83.78 83.82 1.2K
13:16 83.79 83.79 83.78 83.78 1.1K
13:17 83.86 83.91 83.81 83.91 6.8K
13:18 83.91 84.01 83.91 84.01 1.0K
13:19 84.01 84.02 84.01 84.02 1.3K
13:20 84.02 84.02 84.02 84.02 2.0K
13:21 84.00 84.00 83.94 83.94 3.5K
13:22 83.94 83.94 83.92 83.92 1.6K
13:23 83.92 83.99 83.92 83.99 0.3K
13:24 83.99 83.99 83.99 83.99 0.5K
13:25 83.99 84.00 83.99 84.00 1.9K
13:26 84.00 84.00 83.91 83.91 2.4K
13:27 83.87 83.87 83.83 83.84 3.6K
13:28 83.87 83.87 83.87 83.87 1.7K
13:29 83.88 83.88 83.74 83.76 3.9K
13:30 83.72 83.72 83.69 83.69 1.9K
13:31 83.69 83.69 83.64 83.69 1.5K
13:32 83.64 83.69 83.64 83.69 2.3K
13:33 83.63 83.69 83.63 83.69 1.8K
13:34 83.69 83.69 83.69 83.69 1.6K
13:35 83.69 83.69 83.63 83.64 7.6K
13:36 83.64 83.72 83.64 83.72 1.7K
13:37 83.72 83.80 83.72 83.80 0.4K
13:38 83.73 83.73 83.73 83.73 1.2K
13:39 83.73 83.86 83.73 83.83 2.9K
13:40 83.83 83.87 83.81 83.81 2.4K
13:41 83.81 83.83 83.81 83.83 1.4K
13:42 83.85 83.85 83.85 83.85 0.6K
13:43 83.84 83.84 83.83 83.83 3.1K
13:44 83.83 83.84 83.82 83.84 1.3K
13:45 83.84 83.87 83.80 83.86 1.3K
13:46 83.86 83.86 83.84 83.84 2.6K
13:47 83.84 83.96 83.84 83.91 5.1K
13:48 83.91 83.97 83.91 83.96 1.6K
13:49 83.96 83.96 83.96 83.96 1.2K
13:50 83.94 83.94 83.92 83.94 1.6K
13:51 83.94 83.94 83.94 83.94 0.3K
13:52 83.94 84.00 83.94 84.00 1.5K
13:53 84.00 84.00 83.94 83.94 0.8K
13:54 83.94 83.96 83.94 83.94 2.1K
13:55 83.94 83.94 83.88 83.92 2.5K
13:56 83.92 83.92 83.84 83.84 2.9K
13:57 83.84 83.89 83.84 83.86 1.6K
13:58 83.86 83.89 83.86 83.89 3.1K
13:59 83.89 83.89 83.85 83.89 2.4K
14:00 83.89 83.89 83.85 83.89 1.3K
14:01 83.89 83.89 83.88 83.88 4.5K
14:02 83.88 83.88 83.79 83.79 9.0K
14:03 83.87 83.87 83.81 83.81 7.0K
14:04 83.83 83.83 83.83 83.83 4.3K
14:05 83.83 83.83 83.80 83.80 7.2K
14:06 83.79 83.83 83.77 83.83 7.3K
14:07 83.82 83.89 83.82 83.89 7.7K
14:08 83.90 83.91 83.87 83.87 4.7K
14:09 83.88 83.88 83.88 83.88 0.7K
14:10 83.89 83.89 83.79 83.79 3.1K
14:11 83.79 83.82 83.79 83.82 1.1K
14:12 83.81 83.81 83.81 83.81 1.3K
14:13 83.81 83.81 83.77 83.77 0.9K
14:14 83.77 83.77 83.73 83.73 1.0K
14:15 83.76 83.80 83.76 83.80 4.7K
14:16 83.80 83.80 83.69 83.69 2.3K
14:17 83.69 83.69 83.60 83.60 2.2K
14:18 83.60 83.61 83.57 83.61 2.1K
14:19 83.61 83.63 83.61 83.63 5.5K
14:20 83.62 83.67 83.62 83.67 3.3K
14:21 83.68 83.68 83.68 83.68 2.8K
14:22 83.68 83.74 83.65 83.74 13.4K
14:23 83.74 83.79 83.73 83.79 3.5K
14:24 83.85 83.85 83.82 83.84 3.1K
14:25 83.84 83.84 83.84 83.84 2.4K
14:26 83.92 83.92 83.92 83.92 1.0K
14:27 83.91 83.93 83.90 83.93 2.6K
14:28 83.93 84.01 83.93 84.01 10.4K
14:29 84.01 84.01 84.01 84.01 0.2K
14:30 84.01 84.01 83.96 83.96 3.1K
14:31 83.96 83.96 83.96 83.96 0.2K
14:32 83.96 84.04 83.96 84.01 4.1K
14:33 84.01 84.05 84.01 84.05 1.4K
14:34 84.05 84.05 84.05 84.05 2.1K
14:35 84.05 84.05 83.95 83.98 8.1K
14:36 84.08 84.16 84.08 84.16 5.1K
14:37 84.16 84.16 84.16 84.16 0.7K
14:38 84.16 84.16 84.16 84.16 0.1K
14:39 84.16 84.45 84.16 84.31 1.7K
14:40 84.37 84.37 84.29 84.29 3.4K
14:41 84.29 84.29 84.29 84.29 0.3K
14:42 84.29 84.29 84.26 84.27 1.2K
14:43 84.25 84.32 84.25 84.25 1.3K
14:44 84.33 84.40 84.33 84.33 1.2K
14:45 84.33 84.33 84.26 84.29 2.4K
14:46 84.29 84.29 84.27 84.27 2.4K
14:47 84.27 84.33 84.27 84.33 2.3K
14:48 84.33 84.50 84.33 84.50 9.5K
14:49 84.50 84.52 84.50 84.52 0.4K
14:50 84.61 84.61 84.61 84.61 4.3K
14:51 84.61 84.61 84.55 84.56 2.8K
14:52 84.50 84.50 84.50 84.50 2.9K
14:53 84.50 84.50 84.44 84.49 1.7K
14:54 84.49 84.49 84.42 84.49 4.5K
14:55 84.44 84.49 84.44 84.48 2.0K
14:56 84.48 84.51 84.45 84.45 3.9K
14:57 84.45 84.51 84.45 84.51 1.2K
14:58 84.51 84.51 84.39 84.39 3.3K
14:59 84.39 84.39 84.39 84.39 0.2K
15:00 84.39 84.47 84.39 84.46 1.1K
15:01 84.45 84.45 84.33 84.33 3.0K
15:02 84.33 84.42 84.33 84.42 1.0K
15:03 84.42 84.47 84.42 84.47 2.0K
15:04 84.47 84.49 84.47 84.48 1.8K
15:05 84.43 84.46 84.43 84.46 4.4K
15:06 84.46 84.46 84.42 84.42 0.9K
15:07 84.42 84.48 84.42 84.48 1.7K
15:08 84.48 84.48 84.44 84.44 0.6K
15:09 84.44 84.45 84.44 84.45 1.1K
15:10 84.45 84.47 84.45 84.47 9.1K
15:11 84.50 84.50 84.46 84.46 4.6K
15:12 84.44 84.45 84.44 84.45 1.4K
15:13 84.45 84.45 84.41 84.41 3.3K
15:14 84.39 84.39 84.38 84.38 1.9K
15:15 84.39 84.43 84.39 84.43 4.2K
15:16 84.43 84.53 84.42 84.53 3.2K
15:17 84.53 84.53 84.51 84.53 1.7K
15:18 84.52 84.57 84.51 84.57 2.2K
15:19 84.57 84.57 84.54 84.57 1.3K
15:20 84.59 84.67 84.59 84.59 1.8K
15:21 84.59 84.69 84.59 84.69 2.7K
15:22 84.73 84.73 84.69 84.69 4.4K
15:23 84.72 84.82 84.72 84.74 4.6K
15:24 84.73 84.75 84.73 84.75 1.7K
15:25 84.69 84.73 84.69 84.73 2.3K
15:26 84.73 84.73 84.73 84.73 1.1K
15:27 84.73 84.83 84.73 84.83 3.4K
15:28 84.85 84.85 84.73 84.78 5.1K
15:29 84.78 84.78 84.64 84.64 5.4K
15:30 84.69 84.69 84.62 84.62 2.9K
15:31 84.62 84.62 84.49 84.52 3.0K
15:32 84.51 84.51 84.51 84.51 9.7K
15:33 84.51 84.55 84.51 84.55 12.5K
15:34 84.60 84.68 84.60 84.63 3.0K
15:35 84.68 84.76 84.68 84.76 9.5K
15:36 84.72 84.75 84.43 84.75 17.0K
15:37 84.70 84.88 84.70 84.88 1.4K
15:38 84.63 84.63 84.55 84.60 3.7K
15:39 84.62 84.62 84.59 84.59 2.2K
15:40 84.60 84.67 84.60 84.67 3.8K
15:41 84.65 84.67 84.65 84.67 14.9K
15:42 84.68 84.75 84.68 84.75 7.9K
15:43 84.82 84.82 84.73 84.74 4.8K
15:44 84.74 84.82 84.74 84.82 2.6K
15:45 84.81 84.81 84.73 84.75 8.6K
15:46 84.75 84.84 84.71 84.71 3.2K
15:47 84.68 84.69 84.65 84.65 5.6K
15:48 84.69 84.70 84.67 84.69 6.2K
15:49 84.69 84.69 84.65 84.68 4.8K
15:50 84.66 84.66 84.64 84.64 8.4K
15:51 84.76 84.91 84.72 84.91 46.3K
15:52 84.92 84.92 84.75 84.75 14.8K
15:53 84.76 84.94 84.75 84.94 15.5K
15:54 84.96 84.96 84.78 84.78 12.9K
15:55 84.83 84.83 84.77 84.78 7.1K
15:56 84.76 84.76 84.58 84.63 17.5K
15:57 84.63 84.64 84.55 84.55 20.0K
15:58 84.65 84.79 84.65 84.79 35.7K
15:59 84.76 84.86 84.76 84.80 40.3K
16:00 84.80 84.82 84.73 84.80 599.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles