Elastic (ESTC)

ESTC
🏛️ Estados Unidos →
86.12
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 83.65 85.17 83.09 83.09 9.5K
09:32 83.09 83.09 83.09 83.09 0.2K
09:33 83.11 83.11 83.09 83.10 6.4K
09:34 83.10 83.10 82.95 82.95 7.3K
09:35 82.95 83.24 82.95 83.24 2.9K
09:36 83.24 83.24 83.24 83.24 1.4K
09:37 83.25 83.25 82.98 82.98 9.2K
09:38 83.25 83.25 83.04 83.04 1.2K
09:39 83.04 83.04 83.04 83.04 0.4K
09:40 82.91 82.91 82.91 82.91 0.8K
09:41 82.91 83.09 82.87 82.87 3.2K
09:42 82.87 82.87 82.69 82.72 4.1K
09:43 82.72 82.77 82.67 82.67 1.3K
09:44 82.67 82.67 82.67 82.67 0.8K
09:45 82.67 83.22 82.67 83.22 2.3K
09:46 83.28 83.28 83.28 83.28 7.4K
09:47 83.28 83.28 83.28 83.28 1.1K
09:48 83.28 83.66 83.28 83.66 0.8K
09:49 83.72 83.72 83.67 83.69 1.2K
09:50 83.73 83.73 83.73 83.73 0.4K
09:51 83.74 83.74 83.60 83.60 2.8K
09:52 83.60 83.60 83.60 83.60 0.5K
09:53 83.48 83.48 83.48 83.48 1.9K
09:54 83.69 83.69 83.69 83.69 5.9K
09:55 83.69 83.69 83.69 83.69 0.4K
09:56 83.69 83.71 83.69 83.71 0.3K
09:57 83.71 83.71 83.28 83.28 2.3K
09:58 83.28 83.28 83.28 83.28 0.9K
09:59 83.28 83.28 83.13 83.13 0.4K
10:00 83.05 83.05 83.05 83.05 0.8K
10:01 83.27 83.27 83.26 83.27 10.7K
10:02 83.27 83.42 83.27 83.42 4.4K
10:03 83.39 83.39 83.26 83.26 1.7K
10:04 83.26 83.38 83.26 83.38 1.1K
10:05 83.38 83.38 83.09 83.09 0.6K
10:06 83.10 83.35 83.10 83.35 0.6K
10:07 83.32 83.35 83.10 83.10 0.6K
10:08 83.10 83.10 83.10 83.10 1.4K
10:09 83.18 83.19 83.01 83.19 15.2K
10:10 83.19 83.44 83.19 83.44 10.3K
10:11 83.44 83.44 83.31 83.31 0.7K
10:12 83.31 83.33 83.31 83.33 6.0K
10:13 83.42 83.54 83.42 83.54 6.0K
10:14 83.54 83.64 83.54 83.64 0.8K
10:15 83.69 83.69 83.69 83.69 0.5K
10:16 83.75 83.75 83.75 83.75 0.8K
10:17 83.75 83.79 83.75 83.79 0.7K
10:18 83.90 83.90 83.90 83.90 2.1K
10:19 83.90 83.90 83.90 83.90 0.5K
10:20 83.77 83.89 83.77 83.89 1.5K
10:21 83.89 83.91 83.89 83.91 1.1K
10:22 83.91 83.91 83.79 83.79 0.3K
10:23 83.79 83.79 83.75 83.75 0.5K
10:24 83.75 83.90 83.75 83.90 0.9K
10:25 83.90 83.98 83.90 83.98 4.6K
10:26 83.98 84.12 83.98 84.12 4.9K
10:27 84.15 84.23 84.15 84.23 1.5K
10:28 84.23 84.23 84.22 84.22 1.2K
10:29 84.22 84.22 84.10 84.12 1.6K
10:30 84.12 84.18 84.12 84.18 4.5K
10:31 84.18 84.18 84.18 84.18 0.1K
10:32 84.18 84.32 84.18 84.32 6.6K
10:33 84.28 84.29 84.28 84.29 4.5K
10:34 84.29 84.47 84.29 84.47 7.7K
10:35 84.34 84.43 84.34 84.43 5.4K
10:36 84.35 84.35 84.35 84.35 1.7K
10:37 84.35 84.35 84.24 84.24 0.6K
10:38 84.24 84.32 84.24 84.32 0.8K
10:39 84.32 84.32 84.32 84.32 0.2K
10:40 84.31 84.31 84.19 84.19 1.1K
10:41 84.19 84.22 84.19 84.22 0.3K
10:42 84.22 84.22 84.14 84.14 2.5K
10:43 84.14 84.14 84.07 84.07 1.5K
10:44 84.07 84.21 84.07 84.21 9.0K
10:45 84.21 84.36 84.21 84.30 3.5K
10:46 84.30 84.30 84.22 84.22 3.9K
10:47 84.22 84.22 84.22 84.22 0.4K
10:48 84.28 84.28 84.28 84.28 1.5K
10:49 84.28 84.28 84.27 84.27 1.0K
10:50 84.27 84.27 84.15 84.24 0.9K
10:51 84.33 84.33 84.17 84.17 1.1K
10:52 84.17 84.17 84.03 84.03 2.2K
10:53 84.03 84.12 84.03 84.12 15.3K
10:54 84.20 84.25 84.20 84.25 3.9K
10:55 84.25 84.25 84.25 84.25 0.3K
10:56 84.25 84.25 84.25 84.25 0.3K
10:57 84.25 84.25 84.23 84.24 1.0K
10:58 84.25 84.30 84.24 84.30 10.4K
10:59 84.30 84.41 84.30 84.41 1.5K
11:00 84.40 84.43 84.40 84.43 1.8K
11:01 84.38 84.50 84.38 84.50 4.1K
11:02 84.50 84.50 84.45 84.45 1.8K
11:03 84.45 84.45 84.45 84.45 0.1K
11:04 84.45 84.45 84.44 84.44 0.5K
11:05 84.44 84.44 84.44 84.44 0.2K
11:06 84.44 84.55 84.44 84.55 0.7K
11:07 84.55 84.55 84.55 84.55 0.1K
11:08 84.55 84.58 84.55 84.58 0.9K
11:09 84.58 84.59 84.58 84.59 0.5K
11:10 84.60 84.60 84.60 84.60 1.0K
11:11 84.60 84.65 84.60 84.65 0.7K
11:12 84.59 84.64 84.53 84.64 12.1K
11:13 84.75 84.92 84.74 84.89 15.7K
11:14 84.89 84.89 84.89 84.89 0.4K
11:15 84.89 85.02 84.89 85.02 1.2K
11:16 85.02 85.02 84.89 84.95 3.0K
11:17 84.95 84.95 84.95 84.95 0.8K
11:18 85.02 85.05 85.02 85.05 1.2K
11:19 85.05 85.05 85.05 85.05 0.1K
11:20 85.05 85.05 85.05 85.05 0.2K
11:21 85.05 85.05 85.02 85.02 0.6K
11:22 84.85 84.98 84.85 84.98 0.5K
11:23 84.98 84.98 84.98 84.98 0.5K
11:24 84.91 84.91 84.91 84.91 0.6K
11:25 84.97 84.98 84.86 84.86 1.5K
11:26 84.86 84.91 84.70 84.70 5.8K
11:27 84.71 84.71 84.70 84.70 0.7K
11:28 84.70 84.70 84.70 84.70 0.0K
11:29 84.70 84.82 84.70 84.70 1.3K
11:30 84.82 84.82 84.73 84.73 0.3K
11:31 84.73 84.73 84.71 84.71 0.6K
11:32 84.71 84.89 84.71 84.89 0.7K
11:33 84.89 84.89 84.82 84.82 1.3K
11:34 84.82 84.82 84.72 84.72 0.4K
11:35 84.72 84.73 84.72 84.73 0.4K
11:36 84.86 84.90 84.86 84.90 4.0K
11:37 84.90 84.90 84.88 84.88 0.6K
11:38 84.88 84.96 84.88 84.96 1.0K
11:39 84.96 84.96 84.89 84.89 0.7K
11:40 84.86 84.88 84.86 84.88 1.3K
11:41 84.88 84.88 84.88 84.88 1.2K
11:42 84.88 84.88 84.88 84.88 0.9K
11:43 84.88 84.88 84.81 84.87 2.2K
11:44 84.87 85.00 84.80 84.98 5.7K
11:45 84.98 85.14 84.98 85.14 1.6K
11:46 85.14 85.14 85.06 85.06 0.3K
11:47 85.06 85.14 85.06 85.14 0.4K
11:48 85.14 85.14 85.14 85.14 0.1K
11:49 85.14 85.14 85.12 85.12 1.8K
11:50 85.12 85.13 85.12 85.13 0.3K
11:51 85.13 85.21 85.13 85.21 1.6K
11:52 85.14 85.20 85.13 85.13 13.6K
11:53 85.13 85.23 85.13 85.20 0.2K
11:54 85.20 85.22 85.20 85.22 0.6K
11:55 85.22 85.23 85.22 85.23 0.9K
11:56 85.23 85.26 85.23 85.26 5.2K
11:57 85.35 85.39 85.30 85.39 4.1K
11:58 85.34 85.34 85.09 85.09 5.9K
11:59 85.09 85.11 85.07 85.11 1.8K
12:00 85.11 85.20 85.11 85.20 0.3K
12:01 85.20 85.20 85.20 85.20 0.1K
12:02 85.20 85.20 85.08 85.08 0.4K
12:03 85.08 85.08 85.08 85.08 0.5K
12:04 85.08 85.08 85.08 85.08 0.1K
12:05 85.08 85.08 85.08 85.08 0.2K
12:06 85.34 85.41 85.34 85.35 2.0K
12:07 85.42 85.42 85.38 85.39 3.3K
12:08 85.39 85.39 85.34 85.34 3.8K
12:09 85.34 85.35 85.34 85.35 0.8K
12:10 85.35 85.35 85.18 85.18 1.6K
12:11 85.18 85.18 85.12 85.12 1.3K
12:12 85.12 85.17 85.07 85.07 1.0K
12:13 85.07 85.17 85.07 85.09 0.6K
12:14 85.09 85.17 85.08 85.17 0.5K
12:15 85.17 85.17 85.17 85.17 0.3K
12:16 85.17 85.17 85.04 85.04 2.9K
12:17 84.97 85.04 84.89 84.89 2.0K
12:18 84.89 84.96 84.89 84.96 0.8K
12:19 84.96 84.96 84.87 84.87 0.3K
12:20 84.87 84.87 84.85 84.85 1.3K
12:21 84.85 84.87 84.81 84.87 2.1K
12:22 84.87 84.87 84.78 84.78 0.2K
12:23 84.78 84.78 84.71 84.75 2.9K
12:24 84.75 84.76 84.75 84.76 0.4K
12:25 84.69 84.69 84.67 84.67 0.6K
12:26 84.67 84.67 84.67 84.67 0.3K
12:27 84.67 84.75 84.67 84.75 1.1K
12:28 84.75 84.75 84.66 84.66 0.4K
12:29 84.66 84.93 84.66 84.93 58.4K
12:30 84.93 84.93 84.93 84.93 28.6K
12:31 84.93 84.93 84.93 84.93 0.6K
12:32 84.92 84.92 84.92 84.92 1.1K
12:33 84.92 84.92 84.82 84.82 1.6K
12:34 84.82 84.99 84.82 84.91 1.1K
12:35 84.91 84.91 84.84 84.84 1.0K
12:36 84.84 84.84 84.84 84.84 0.1K
12:37 84.84 84.91 84.84 84.91 0.6K
12:38 84.91 84.99 84.91 84.98 3.8K
12:39 84.98 85.09 84.98 85.09 1.0K
12:40 85.09 85.09 85.04 85.04 3.7K
12:41 85.04 85.04 85.04 85.04 0.3K
12:42 85.10 85.10 85.10 85.10 0.3K
12:43 85.06 85.08 85.00 85.04 19.4K
12:44 84.97 84.97 84.94 84.97 3.5K
12:45 84.97 84.97 84.97 84.97 0.7K
12:46 84.97 85.02 84.97 85.02 0.8K
12:47 85.02 85.02 84.93 84.97 0.5K
12:48 84.97 84.97 84.97 84.97 0.7K
12:49 84.90 84.90 84.90 84.90 0.9K
12:50 84.90 84.96 84.87 84.87 1.6K
12:51 84.95 84.95 84.95 84.95 0.2K
12:52 84.95 84.95 84.95 84.95 0.8K
12:53 84.95 84.95 84.87 84.87 0.3K
12:54 84.87 84.95 84.87 84.95 0.5K
12:55 84.97 84.97 84.97 84.97 0.7K
12:56 84.97 84.97 84.96 84.96 0.3K
12:57 84.96 84.96 84.96 84.96 0.5K
12:58 84.96 84.96 84.92 84.92 1.0K
12:59 84.92 84.92 84.92 84.92 0.2K
13:00 84.92 84.98 84.92 84.98 2.3K
13:01 84.98 85.04 84.98 85.04 8.7K
13:02 85.04 85.04 85.04 85.04 0.6K
13:03 85.04 85.04 85.04 85.04 0.2K
13:04 85.04 85.04 85.04 85.04 0.1K
13:05 85.04 85.14 85.04 85.14 4.5K
13:06 85.14 85.14 85.14 85.14 1.0K
13:07 85.01 85.01 85.01 85.01 0.7K
13:08 85.07 85.07 85.07 85.07 0.4K
13:09 85.07 85.07 84.97 84.97 4.5K
13:10 84.97 84.97 84.97 84.97 0.1K
13:11 84.96 84.96 84.83 84.83 3.4K
13:12 84.83 84.85 84.83 84.85 0.7K
13:13 84.86 84.86 84.81 84.85 1.4K
13:14 84.78 84.82 84.74 84.74 2.5K
13:15 84.74 84.85 84.74 84.81 3.3K
13:16 84.95 84.95 84.95 84.95 30.2K
13:17 85.04 85.04 85.04 85.04 1.3K
13:18 85.04 85.04 85.04 85.04 0.6K
13:19 85.04 85.06 85.04 85.06 0.2K
13:20 85.14 85.18 85.14 85.17 1.2K
13:21 85.17 85.17 85.17 85.17 0.3K
13:22 85.17 85.17 85.17 85.17 0.7K
13:23 85.17 85.17 85.17 85.17 0.1K
13:24 85.17 85.17 85.16 85.16 0.4K
13:25 85.16 85.16 85.16 85.16 0.2K
13:26 85.16 85.16 85.16 85.16 0.4K
13:27 85.16 85.16 85.16 85.16 0.3K
13:28 85.16 85.16 85.13 85.13 3.5K
13:29 85.13 85.27 85.13 85.27 7.3K
13:30 85.29 85.29 85.29 85.29 0.9K
13:31 85.29 85.31 85.29 85.30 0.8K
13:32 85.30 85.30 85.30 85.30 0.3K
13:33 85.30 85.30 85.30 85.30 0.2K
13:34 85.30 85.30 85.23 85.23 1.1K
13:35 85.31 85.41 85.31 85.41 8.9K
13:36 85.41 85.48 85.41 85.48 2.1K
13:37 85.52 85.52 85.52 85.52 2.8K
13:38 85.52 85.59 85.52 85.59 0.2K
13:39 85.59 85.59 85.55 85.55 1.6K
13:40 85.55 85.55 85.43 85.49 2.7K
13:41 85.49 85.49 85.49 85.49 0.7K
13:42 85.49 85.53 85.49 85.53 0.6K
13:43 85.53 85.53 85.52 85.52 0.2K
13:44 85.48 85.48 85.47 85.47 3.3K
13:45 85.47 85.47 85.47 85.47 0.1K
13:46 85.47 85.47 85.47 85.47 0.6K
13:47 85.47 85.47 85.47 85.47 0.2K
13:48 85.47 85.47 85.47 85.47 1.0K
13:49 85.47 85.47 85.47 85.47 0.5K
13:50 85.47 85.47 85.47 85.47 0.5K
13:51 85.47 85.47 85.47 85.47 0.3K
13:52 85.47 85.47 85.47 85.47 0.2K
13:53 85.47 85.47 85.47 85.47 0.2K
13:54 85.47 85.47 85.47 85.47 1.1K
13:55 85.47 85.47 85.47 85.47 0.4K
13:56 85.47 85.47 85.45 85.45 2.3K
13:57 85.46 85.46 85.37 85.37 4.0K
13:58 85.37 85.39 85.37 85.39 0.9K
13:59 85.39 85.40 85.39 85.40 0.3K
14:00 85.33 85.33 85.33 85.33 1.4K
14:01 85.33 85.33 85.31 85.31 1.0K
14:02 85.31 85.31 85.29 85.29 0.6K
14:03 85.29 85.29 85.23 85.23 0.6K
14:04 85.29 85.30 85.29 85.30 1.2K
14:05 85.22 85.22 85.22 85.22 1.0K
14:06 85.22 85.22 85.14 85.14 3.5K
14:07 85.15 85.20 85.15 85.19 11.3K
14:08 85.30 85.52 85.30 85.37 17.8K
14:09 85.37 85.40 85.32 85.32 1.0K
14:10 85.32 85.32 85.28 85.29 2.1K
14:11 85.29 85.41 85.29 85.41 2.7K
14:12 85.41 85.41 85.41 85.41 0.4K
14:13 85.43 85.43 85.37 85.37 2.0K
14:14 85.35 85.35 85.29 85.29 1.6K
14:15 85.29 85.30 85.29 85.30 0.7K
14:16 85.30 85.37 85.26 85.37 6.2K
14:17 85.37 85.39 85.37 85.39 2.5K
14:18 85.39 85.45 85.39 85.45 0.8K
14:19 85.43 85.49 85.43 85.49 0.4K
14:20 85.49 85.49 85.43 85.43 0.9K
14:21 85.43 85.49 85.43 85.47 2.2K
14:22 85.47 85.47 85.42 85.42 1.3K
14:23 85.42 85.45 85.42 85.45 1.4K
14:24 85.45 85.45 85.41 85.41 0.2K
14:25 85.44 85.46 85.42 85.46 1.3K
14:26 85.46 85.46 85.46 85.46 0.6K
14:27 85.46 85.46 85.45 85.46 6.2K
14:28 85.51 85.51 85.51 85.51 2.3K
14:29 85.51 85.51 85.43 85.43 1.7K
14:30 85.43 85.43 85.36 85.41 3.4K
14:31 85.41 85.41 85.34 85.34 1.3K
14:32 85.34 85.40 85.34 85.40 2.1K
14:33 85.41 85.47 85.39 85.47 13.9K
14:34 85.47 85.47 85.47 85.47 0.2K
14:35 85.40 85.40 85.38 85.38 1.6K
14:36 85.36 85.36 85.28 85.28 2.4K
14:37 85.28 85.30 85.26 85.30 1.1K
14:38 85.30 85.31 85.30 85.31 1.0K
14:39 85.30 85.30 85.30 85.30 1.2K
14:40 85.27 85.35 85.27 85.35 1.1K
14:41 85.27 85.29 85.27 85.29 1.4K
14:42 85.17 85.25 85.17 85.25 6.2K
14:43 85.25 85.25 85.24 85.24 2.0K
14:44 85.24 85.27 85.22 85.22 1.7K
14:45 85.31 85.31 85.27 85.27 2.1K
14:46 85.27 85.43 85.27 85.36 2.2K
14:47 85.36 85.37 85.36 85.37 0.6K
14:48 85.37 85.41 85.37 85.41 9.4K
14:49 85.41 85.47 85.41 85.47 6.2K
14:50 85.47 85.59 85.47 85.54 3.0K
14:51 85.54 85.59 85.54 85.59 4.5K
14:52 85.59 85.59 85.57 85.57 2.8K
14:53 85.55 85.55 85.49 85.49 2.5K
14:54 85.49 85.49 85.49 85.49 0.7K
14:55 85.49 85.49 85.49 85.49 0.4K
14:56 85.42 85.49 85.42 85.49 0.6K
14:57 85.49 85.49 85.42 85.42 1.3K
14:58 85.41 85.41 85.35 85.41 3.3K
14:59 85.41 85.41 85.38 85.38 0.8K
15:00 85.38 85.38 85.30 85.30 1.6K
15:01 85.34 85.34 85.31 85.33 1.7K
15:02 85.33 85.34 85.33 85.34 2.9K
15:03 85.36 85.36 85.36 85.36 0.7K
15:04 85.40 85.45 85.40 85.44 5.2K
15:05 85.45 85.45 85.42 85.42 1.1K
15:06 85.39 85.42 85.39 85.42 0.9K
15:07 85.42 85.42 85.42 85.42 0.6K
15:08 85.42 85.42 85.35 85.38 4.1K
15:09 85.38 85.38 85.38 85.38 2.0K
15:10 85.38 85.38 85.38 85.38 0.5K
15:11 85.38 85.40 85.38 85.40 0.5K
15:12 85.36 85.41 85.35 85.39 7.7K
15:13 85.40 85.48 85.40 85.47 4.4K
15:14 85.42 85.42 85.42 85.42 1.9K
15:15 85.42 85.42 85.42 85.42 0.7K
15:16 85.42 85.42 85.42 85.42 0.4K
15:17 85.42 85.46 85.42 85.46 1.5K
15:18 85.39 85.39 85.39 85.39 4.4K
15:19 85.36 85.36 85.35 85.35 4.3K
15:20 85.39 85.39 85.34 85.34 4.3K
15:21 85.28 85.31 85.28 85.31 3.0K
15:22 85.31 85.33 85.31 85.33 12.8K
15:23 85.33 85.34 85.32 85.32 4.6K
15:24 85.28 85.33 85.28 85.33 10.3K
15:25 85.24 85.27 85.24 85.27 8.8K
15:26 85.20 85.20 85.10 85.10 4.2K
15:27 85.08 85.09 85.06 85.09 2.0K
15:28 85.04 85.08 85.04 85.08 4.2K
15:29 85.08 85.10 85.08 85.10 5.9K
15:30 85.10 85.10 84.97 84.97 3.5K
15:31 85.04 85.04 85.00 85.04 1.4K
15:32 85.04 85.04 85.04 85.04 1.8K
15:33 85.04 85.06 85.04 85.06 17.4K
15:34 85.12 85.16 85.10 85.10 13.7K
15:35 85.10 85.11 85.10 85.11 3.4K
15:36 85.16 85.16 85.14 85.14 13.9K
15:37 85.14 85.21 85.14 85.21 3.4K
15:38 85.19 85.27 85.19 85.27 2.1K
15:39 85.30 85.30 85.25 85.25 2.8K
15:40 85.33 85.33 85.23 85.23 2.8K
15:41 85.23 85.23 85.20 85.23 1.3K
15:42 85.23 85.44 85.23 85.44 49.6K
15:43 85.44 85.50 85.44 85.50 1.2K
15:44 85.50 85.70 85.50 85.61 7.1K
15:45 85.61 85.70 85.61 85.70 2.1K
15:46 85.70 85.73 85.66 85.66 5.9K
15:47 85.54 85.61 85.47 85.47 6.2K
15:48 85.45 85.46 85.44 85.45 6.8K
15:49 85.48 85.52 85.45 85.52 5.1K
15:50 85.49 85.57 85.49 85.52 6.2K
15:51 85.52 85.66 85.52 85.59 10.3K
15:52 85.59 85.70 85.59 85.70 3.4K
15:53 85.84 85.84 85.79 85.81 8.0K
15:54 85.90 85.96 85.86 85.86 20.1K
15:55 85.81 85.84 85.81 85.84 16.2K
15:56 85.89 85.92 85.87 85.92 18.7K
15:57 85.89 86.02 85.89 86.02 47.0K
15:58 86.02 86.02 86.01 86.02 10.6K
15:59 85.99 86.06 85.99 86.06 20.9K
16:00 86.03 87.76 86.02 86.20 791.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles