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 87.56 88.33 86.50 86.50 20.6K
09:32 86.58 86.58 86.52 86.54 2.0K
09:33 86.29 86.29 86.29 86.29 0.5K
09:34 86.35 86.35 86.35 86.35 0.3K
09:35 86.35 86.35 86.29 86.29 0.4K
09:36 86.29 86.29 86.29 86.29 0.2K
09:37 86.29 86.80 86.29 86.30 0.5K
09:38 86.35 86.35 86.35 86.35 0.3K
09:39 86.35 86.77 86.35 86.77 0.6K
09:40 86.81 86.81 86.37 86.81 1.4K
09:41 86.81 87.15 86.42 86.42 13.2K
09:42 86.42 86.79 86.42 86.79 4.4K
09:43 86.72 86.79 86.48 86.79 1.4K
09:44 86.79 86.79 86.43 86.43 0.6K
09:45 86.43 86.43 86.43 86.43 0.0K
09:46 86.65 86.94 86.65 86.94 5.3K
09:47 86.94 86.94 86.79 86.79 1.1K
09:48 86.79 86.88 86.79 86.87 12.2K
09:49 86.70 86.70 86.69 86.69 1.3K
09:50 86.69 86.85 86.69 86.69 1.4K
09:51 86.69 87.18 86.69 87.18 12.5K
09:52 87.30 87.30 87.06 87.06 2.8K
09:53 87.06 87.06 86.62 86.88 19.3K
09:54 86.81 87.00 86.81 86.90 7.8K
09:55 86.95 86.95 86.88 86.88 20.0K
09:56 86.88 86.94 86.88 86.94 1.1K
09:57 87.00 87.00 86.85 86.85 4.7K
09:58 86.77 86.77 86.77 86.77 1.5K
09:59 86.63 86.63 86.56 86.56 1.0K
10:00 86.57 86.57 86.42 86.42 0.9K
10:01 86.42 86.43 86.23 86.37 19.9K
10:02 86.37 86.37 85.83 86.22 16.0K
10:03 86.22 86.39 86.22 86.33 0.6K
10:04 86.33 86.33 86.21 86.21 3.3K
10:05 86.34 86.34 86.22 86.33 4.6K
10:06 86.33 86.39 86.28 86.28 18.4K
10:07 86.24 86.24 86.03 86.14 3.6K
10:08 86.14 86.14 86.03 86.13 2.7K
10:09 86.08 86.16 86.03 86.03 31.2K
10:10 86.03 86.03 85.96 85.96 12.0K
10:11 85.99 86.00 85.92 85.92 49.2K
10:12 85.92 86.00 85.92 86.00 1.4K
10:13 86.00 86.00 85.82 85.82 2.0K
10:14 85.82 86.04 85.82 86.04 15.5K
10:15 86.04 86.06 86.04 86.06 0.5K
10:16 86.04 86.04 85.96 85.96 2.1K
10:17 85.89 85.94 85.80 85.94 2.1K
10:18 86.00 86.04 85.93 85.93 1.0K
10:19 85.93 85.93 85.67 85.87 3.3K
10:20 85.70 85.79 85.62 85.62 7.9K
10:21 85.41 85.41 85.04 85.19 6.6K
10:22 85.21 85.33 85.16 85.16 3.8K
10:23 85.37 85.37 85.29 85.31 5.0K
10:24 85.36 85.36 85.32 85.32 1.5K
10:25 85.38 85.45 85.25 85.25 12.1K
10:26 85.34 85.41 85.34 85.41 11.7K
10:27 85.41 85.45 85.41 85.45 1.8K
10:28 85.45 85.45 85.35 85.36 1.4K
10:29 85.33 85.39 85.33 85.39 2.5K
10:30 85.40 85.41 85.32 85.41 2.4K
10:31 85.25 85.25 85.10 85.10 3.6K
10:32 85.00 85.00 84.72 84.72 6.5K
10:33 84.78 84.92 84.78 84.92 7.7K
10:34 84.92 84.96 84.92 84.93 11.9K
10:35 84.93 84.98 84.93 84.98 1.6K
10:36 84.98 84.98 84.90 84.98 1.4K
10:37 85.03 85.03 84.62 84.62 10.9K
10:38 84.71 85.01 84.71 84.99 8.0K
10:39 85.02 85.05 84.92 85.05 2.3K
10:40 85.05 85.05 84.95 84.95 3.1K
10:41 84.97 84.97 84.77 84.77 3.3K
10:42 84.76 84.76 84.54 84.54 2.2K
10:43 84.58 84.58 84.52 84.58 3.2K
10:44 84.53 84.57 84.47 84.47 9.6K
10:45 84.47 84.53 84.47 84.47 19.3K
10:46 84.41 84.53 84.41 84.53 20.2K
10:47 84.58 84.58 84.45 84.58 9.3K
10:48 84.58 84.62 84.58 84.62 1.7K
10:49 84.70 84.70 84.45 84.48 2.3K
10:50 84.48 84.49 84.45 84.45 2.2K
10:51 84.45 84.46 84.45 84.46 2.2K
10:52 84.46 84.63 84.46 84.62 10.9K
10:53 84.68 84.68 84.65 84.65 1.6K
10:54 84.65 84.65 84.54 84.62 8.0K
10:55 84.64 84.64 84.58 84.58 9.0K
10:56 84.57 84.64 84.46 84.46 14.0K
10:57 84.46 84.46 84.46 84.46 0.2K
10:58 84.52 84.52 84.52 84.52 1.1K
10:59 84.59 84.59 84.56 84.56 2.4K
11:00 84.45 84.45 84.43 84.43 2.6K
11:01 84.51 84.60 84.51 84.60 8.0K
11:02 84.60 84.63 84.55 84.55 2.3K
11:03 84.55 84.55 84.49 84.52 4.9K
11:04 84.52 84.53 84.52 84.53 0.5K
11:05 84.53 84.53 84.53 84.53 1.5K
11:06 84.53 84.53 84.38 84.38 2.8K
11:07 84.38 84.38 84.37 84.37 1.6K
11:08 84.37 84.38 84.34 84.34 4.2K
11:09 84.38 84.38 84.11 84.22 4.4K
11:10 84.22 84.22 84.22 84.22 0.8K
11:11 84.22 84.22 84.02 84.07 9.5K
11:12 84.07 84.11 84.06 84.11 2.5K
11:13 84.06 84.17 84.06 84.17 3.2K
11:14 84.17 84.17 84.17 84.17 0.7K
11:15 84.11 84.11 84.06 84.06 2.7K
11:16 84.06 84.09 84.06 84.09 3.0K
11:17 84.13 84.13 84.04 84.09 5.4K
11:18 84.09 84.10 84.08 84.10 3.4K
11:19 84.09 84.20 84.09 84.20 14.1K
11:20 84.08 84.16 84.08 84.11 1.1K
11:21 84.11 84.11 84.11 84.11 1.7K
11:22 83.92 83.92 83.86 83.86 4.0K
11:23 83.84 83.88 83.80 83.86 1.6K
11:24 83.85 83.85 83.75 83.80 5.6K
11:25 83.82 83.85 83.82 83.85 4.4K
11:26 83.74 83.74 83.74 83.74 4.7K
11:27 83.74 83.74 83.59 83.59 2.6K
11:28 83.64 83.68 83.64 83.68 3.0K
11:29 83.68 83.71 83.68 83.71 1.6K
11:30 83.71 83.81 83.71 83.72 2.2K
11:31 83.72 83.73 83.72 83.73 1.9K
11:32 83.72 83.80 83.72 83.80 4.6K
11:33 83.79 83.79 83.58 83.58 5.9K
11:34 83.58 83.60 83.53 83.60 4.3K
11:35 83.61 83.63 83.61 83.63 3.0K
11:36 83.63 83.63 83.63 83.63 1.2K
11:37 83.63 83.63 83.56 83.56 2.7K
11:38 83.61 83.72 83.52 83.70 4.7K
11:39 83.65 83.74 83.65 83.67 1.6K
11:40 83.77 83.79 83.76 83.77 2.5K
11:41 83.77 83.77 83.77 83.77 1.2K
11:42 83.77 83.77 83.77 83.77 1.0K
11:43 83.77 83.81 83.77 83.79 2.5K
11:44 83.84 83.86 83.78 83.78 3.8K
11:45 83.76 83.80 83.76 83.80 1.1K
11:46 83.80 83.80 83.74 83.74 2.9K
11:47 83.67 83.74 83.67 83.74 2.1K
11:48 83.74 83.74 83.70 83.70 2.1K
11:49 83.70 83.74 83.70 83.74 0.8K
11:50 83.74 83.91 83.68 83.91 6.4K
11:51 83.86 84.11 83.86 84.10 3.9K
11:52 84.14 84.17 84.14 84.17 2.8K
11:53 84.04 84.05 83.98 83.98 3.7K
11:54 84.04 84.19 84.04 84.19 12.3K
11:55 84.19 84.19 84.05 84.05 3.0K
11:56 84.17 84.17 84.06 84.06 1.7K
11:57 84.06 84.15 84.06 84.11 1.0K
11:58 84.05 84.06 83.99 84.06 4.1K
11:59 84.06 84.06 84.06 84.06 0.7K
12:00 84.14 84.19 84.11 84.13 6.8K
12:01 84.13 84.19 84.13 84.19 1.0K
12:02 84.19 84.31 84.14 84.20 19.3K
12:03 84.11 84.19 84.11 84.19 9.4K
12:04 84.19 84.38 84.19 84.38 3.6K
12:05 84.38 84.38 84.29 84.29 0.8K
12:06 84.22 84.24 84.22 84.24 3.5K
12:07 84.24 84.32 84.24 84.30 4.6K
12:08 84.30 84.38 84.30 84.38 0.6K
12:09 84.38 84.38 84.26 84.26 2.8K
12:10 84.32 84.57 84.32 84.55 83.2K
12:11 84.55 84.55 84.44 84.44 6.3K
12:12 84.48 84.51 84.45 84.45 10.7K
12:13 84.45 84.45 84.35 84.36 2.5K
12:14 84.36 84.37 84.36 84.37 1.8K
12:15 84.43 84.50 84.43 84.50 12.5K
12:16 84.50 84.65 84.50 84.63 8.1K
12:17 84.63 84.73 84.63 84.73 35.8K
12:18 84.63 84.63 84.60 84.60 22.5K
12:19 84.60 84.73 84.60 84.73 1.5K
12:20 84.73 85.03 84.73 84.89 37.1K
12:21 84.89 85.02 84.89 85.02 1.6K
12:22 85.02 85.02 84.93 84.93 1.0K
12:23 85.01 85.01 85.01 85.01 1.8K
12:24 85.01 85.01 84.99 84.99 2.0K
12:25 85.01 85.01 84.91 84.92 4.2K
12:26 84.92 84.99 84.92 84.99 2.6K
12:27 84.99 84.99 84.89 84.89 6.1K
12:28 84.89 84.90 84.89 84.90 0.9K
12:29 84.90 84.90 84.84 84.84 7.0K
12:30 84.71 84.71 84.68 84.70 7.6K
12:31 84.70 84.70 84.56 84.56 17.3K
12:32 84.62 84.64 84.62 84.64 7.6K
12:33 84.64 84.65 84.59 84.59 11.5K
12:34 84.59 84.63 84.51 84.51 12.6K
12:35 84.50 84.60 84.45 84.50 9.3K
12:36 84.49 84.49 84.41 84.41 6.7K
12:37 84.45 84.45 84.45 84.45 1.8K
12:38 84.47 84.47 84.45 84.45 1.9K
12:39 84.45 84.59 84.45 84.55 1.4K
12:40 84.50 84.54 84.50 84.54 3.4K
12:41 84.54 84.54 84.47 84.47 3.0K
12:42 84.47 84.47 84.35 84.38 10.8K
12:43 84.38 84.38 84.36 84.36 0.8K
12:44 84.43 84.45 84.43 84.43 2.2K
12:45 84.43 84.43 84.43 84.43 2.6K
12:46 84.43 84.45 84.43 84.43 1.0K
12:47 84.43 84.44 84.43 84.44 0.3K
12:48 84.44 84.45 84.44 84.45 1.0K
12:49 84.45 84.45 84.40 84.40 2.4K
12:50 84.40 84.40 84.34 84.34 2.9K
12:51 84.34 84.37 84.30 84.30 5.2K
12:52 84.30 84.30 84.19 84.21 7.3K
12:53 84.22 84.22 84.17 84.17 3.5K
12:54 84.18 84.18 84.08 84.08 17.4K
12:55 84.08 84.17 84.08 84.17 1.2K
12:56 84.17 84.18 84.17 84.18 0.4K
12:57 84.18 84.18 84.12 84.16 1.7K
12:58 84.16 84.16 84.16 84.16 0.2K
12:59 84.16 84.16 84.16 84.16 0.4K
13:00 84.16 84.22 84.16 84.17 0.9K
13:01 84.19 84.24 84.10 84.24 16.9K
13:02 84.25 84.25 84.19 84.25 9.4K
13:03 84.24 84.24 84.19 84.24 2.5K
13:04 84.24 84.24 84.20 84.20 1.2K
13:05 84.25 84.25 84.25 84.25 1.6K
13:06 84.25 84.25 84.17 84.17 1.6K
13:07 84.17 84.17 84.07 84.07 2.5K
13:08 84.07 84.11 84.05 84.05 4.3K
13:09 84.05 84.05 83.96 83.96 6.1K
13:10 83.96 83.96 83.92 83.92 1.4K
13:11 83.93 83.99 83.92 83.92 2.9K
13:12 83.92 83.98 83.92 83.98 7.2K
13:13 83.98 84.00 83.98 83.99 5.7K
13:14 84.14 84.14 84.03 84.13 9.3K
13:15 84.04 84.15 84.04 84.04 2.7K
13:16 84.04 84.04 84.04 84.04 0.9K
13:17 84.04 84.04 84.04 84.04 0.7K
13:18 84.04 84.08 84.04 84.08 0.9K
13:19 84.04 84.04 84.04 84.04 2.0K
13:20 84.04 84.08 84.00 84.08 3.8K
13:21 84.08 84.14 84.08 84.13 4.9K
13:22 84.13 84.17 84.13 84.17 4.6K
13:23 84.17 84.18 84.17 84.18 2.5K
13:24 84.18 84.18 83.99 84.06 2.3K
13:25 84.06 84.07 83.99 83.99 0.7K
13:26 83.99 84.03 83.99 84.03 2.4K
13:27 84.03 84.04 83.97 84.04 5.0K
13:28 84.04 84.04 84.04 84.04 1.1K
13:29 84.04 84.04 84.00 84.00 3.9K
13:30 84.00 84.11 84.00 84.07 7.8K
13:31 84.09 84.09 84.04 84.04 1.4K
13:32 84.04 84.04 84.00 84.03 2.1K
13:33 83.99 83.99 83.99 83.99 1.8K
13:34 83.99 83.99 83.99 83.99 0.3K
13:35 83.99 83.99 83.89 83.94 1.7K
13:36 83.94 83.94 83.92 83.92 1.7K
13:37 83.92 83.92 83.92 83.92 0.3K
13:38 83.97 84.00 83.97 84.00 4.8K
13:39 84.00 84.00 83.93 84.00 0.6K
13:40 83.99 84.00 83.99 84.00 1.8K
13:41 84.03 84.03 83.85 83.88 4.0K
13:42 83.88 83.93 83.83 83.93 11.3K
13:43 83.93 84.01 83.87 84.01 1.7K
13:44 84.01 84.01 84.01 84.01 0.2K
13:45 84.01 84.01 83.92 83.92 3.5K
13:46 83.92 83.99 83.91 83.94 3.3K
13:47 83.94 83.94 83.94 83.94 0.4K
13:48 83.94 83.94 83.93 83.93 0.6K
13:49 83.93 84.05 83.93 83.94 2.8K
13:50 83.94 83.94 83.92 83.92 2.5K
13:51 83.92 83.92 83.84 83.84 2.4K
13:52 83.82 83.90 83.82 83.89 3.1K
13:53 83.89 83.89 83.89 83.89 0.2K
13:54 83.89 83.89 83.89 83.89 0.7K
13:55 83.89 83.89 83.89 83.89 0.2K
13:56 83.89 83.94 83.89 83.94 1.2K
13:57 83.89 83.89 83.73 83.73 13.2K
13:58 83.73 83.82 83.73 83.82 6.9K
13:59 83.82 83.82 83.82 83.82 0.5K
14:00 83.82 83.82 83.76 83.76 1.1K
14:01 83.76 83.83 83.76 83.82 0.8K
14:02 83.81 83.81 83.81 83.81 2.2K
14:03 83.79 83.83 83.78 83.78 4.5K
14:04 83.84 83.87 83.84 83.87 9.3K
14:05 83.87 83.87 83.87 83.87 0.3K
14:06 83.88 83.88 83.88 83.88 1.5K
14:07 83.89 83.89 83.82 83.82 2.1K
14:08 83.89 83.89 83.82 83.82 7.8K
14:09 83.88 83.91 83.88 83.91 8.8K
14:10 83.92 83.92 83.87 83.87 2.3K
14:11 83.87 83.87 83.87 83.87 0.3K
14:12 83.87 83.94 83.87 83.94 0.6K
14:13 83.94 83.94 83.94 83.94 0.2K
14:14 83.94 83.99 83.90 83.90 1.2K
14:15 83.86 83.91 83.82 83.82 4.4K
14:16 83.84 83.84 83.74 83.78 3.9K
14:17 83.77 83.77 83.72 83.77 1.7K
14:18 83.77 83.77 83.72 83.72 1.0K
14:19 83.72 83.72 83.72 83.72 1.6K
14:20 83.72 83.77 83.71 83.71 1.0K
14:21 83.71 83.71 83.70 83.70 2.9K
14:22 83.70 83.75 83.67 83.75 4.6K
14:23 83.75 83.75 83.75 83.75 0.1K
14:24 83.75 83.75 83.68 83.68 1.7K
14:25 83.68 83.73 83.68 83.73 0.5K
14:26 83.71 83.71 83.68 83.68 2.3K
14:27 83.68 83.68 83.68 83.68 0.4K
14:28 83.68 83.68 83.68 83.68 0.5K
14:29 83.68 83.68 83.65 83.66 3.7K
14:30 83.74 83.74 83.72 83.73 4.4K
14:31 83.73 83.81 83.73 83.78 2.5K
14:32 83.86 83.86 83.76 83.76 7.3K
14:33 83.76 83.77 83.76 83.77 1.5K
14:34 83.82 83.82 83.78 83.78 2.1K
14:35 83.78 83.78 83.78 83.78 0.8K
14:36 83.78 83.83 83.77 83.77 1.4K
14:37 83.83 83.83 83.70 83.74 6.9K
14:38 83.70 83.78 83.70 83.78 2.4K
14:39 83.74 83.74 83.71 83.72 6.3K
14:40 83.73 83.73 83.68 83.68 7.3K
14:41 83.68 83.68 83.68 83.68 0.2K
14:42 83.68 83.77 83.67 83.67 0.7K
14:43 83.65 83.66 83.55 83.55 5.5K
14:44 83.55 83.55 83.51 83.55 3.8K
14:45 83.55 83.55 83.55 83.55 1.1K
14:46 83.51 83.53 83.51 83.52 3.1K
14:47 83.52 83.52 83.44 83.44 2.0K
14:48 83.44 83.44 83.30 83.30 4.2K
14:49 83.30 83.30 83.22 83.23 6.1K
14:50 83.16 83.19 83.10 83.10 6.5K
14:51 83.13 83.15 83.07 83.07 5.4K
14:52 83.07 83.16 83.03 83.03 15.6K
14:53 83.03 83.04 82.95 83.04 6.9K
14:54 83.04 83.04 82.94 83.04 4.4K
14:55 83.04 83.14 83.04 83.11 4.9K
14:56 82.96 82.98 82.93 82.98 6.0K
14:57 82.92 82.93 82.77 82.82 5.8K
14:58 82.87 82.97 82.87 82.94 5.0K
14:59 82.94 83.00 82.94 83.00 3.1K
15:00 83.05 83.05 82.94 82.94 2.0K
15:01 82.98 82.98 82.83 82.83 6.6K
15:02 82.83 82.91 82.83 82.84 5.6K
15:03 82.90 82.92 82.80 82.80 9.7K
15:04 82.78 82.88 82.72 82.72 5.6K
15:05 82.66 82.67 82.62 82.65 11.0K
15:06 82.65 82.65 82.59 82.62 4.3K
15:07 82.72 82.84 82.70 82.84 10.6K
15:08 82.84 82.84 82.78 82.78 9.3K
15:09 82.80 82.80 82.72 82.72 6.5K
15:10 82.85 82.85 82.75 82.75 4.0K
15:11 82.83 82.83 82.75 82.75 7.9K
15:12 82.73 82.73 82.60 82.60 5.0K
15:13 82.60 82.70 82.57 82.57 6.6K
15:14 82.62 82.63 82.62 82.63 3.5K
15:15 82.57 82.71 82.57 82.65 6.9K
15:16 82.65 82.79 82.65 82.79 6.1K
15:17 82.73 82.81 82.73 82.81 5.0K
15:18 82.80 82.85 82.80 82.84 8.9K
15:19 82.84 82.84 82.80 82.80 3.9K
15:20 82.80 82.80 82.73 82.74 14.2K
15:21 82.77 82.82 82.74 82.81 5.6K
15:22 82.81 82.90 82.81 82.90 9.4K
15:23 82.98 83.03 82.97 82.98 9.7K
15:24 82.93 82.93 82.77 82.77 8.5K
15:25 82.82 83.09 82.82 83.09 8.8K
15:26 83.11 83.18 83.10 83.18 11.3K
15:27 83.21 83.21 82.98 82.98 14.3K
15:28 82.96 83.03 82.96 82.99 7.2K
15:29 82.99 83.07 82.99 82.99 6.6K
15:30 82.99 83.08 82.99 83.07 10.5K
15:31 83.00 83.04 83.00 83.04 5.7K
15:32 82.99 82.99 82.91 82.91 7.0K
15:33 82.90 82.94 82.85 82.94 6.7K
15:34 82.96 82.96 82.90 82.90 5.9K
15:35 82.90 82.90 82.84 82.84 5.9K
15:36 82.89 82.94 82.86 82.94 6.9K
15:37 82.92 82.93 82.89 82.90 5.2K
15:38 82.85 82.86 82.83 82.83 5.9K
15:39 82.83 82.84 82.81 82.81 10.9K
15:40 82.84 82.84 82.84 82.84 6.9K
15:41 82.84 82.93 82.84 82.88 5.3K
15:42 82.90 82.90 82.83 82.88 9.2K
15:43 82.87 83.01 82.87 83.01 9.0K
15:44 82.97 82.97 82.84 82.84 12.8K
15:45 82.84 82.84 82.81 82.81 5.6K
15:46 82.80 82.84 82.78 82.78 8.1K
15:47 82.78 82.85 82.78 82.84 9.7K
15:48 82.84 82.92 82.78 82.79 13.7K
15:49 82.79 82.79 82.74 82.74 19.1K
15:50 82.74 82.83 82.74 82.83 9.6K
15:51 82.84 82.85 82.77 82.77 13.3K
15:52 82.80 82.92 82.74 82.92 16.8K
15:53 82.93 82.93 82.84 82.84 23.3K
15:54 82.88 83.03 82.88 83.01 24.0K
15:55 83.03 83.19 83.00 83.00 36.1K
15:56 82.88 82.88 82.73 82.73 38.6K
15:57 82.77 82.83 82.77 82.83 29.7K
15:58 82.89 82.89 82.86 82.89 44.7K
15:59 82.83 82.93 82.83 82.93 55.6K
16:00 82.99 84.50 82.55 82.92 453.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles