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 82.45 82.74 81.61 82.51 18.6K
09:32 82.12 82.54 82.12 82.54 6.0K
09:33 82.51 82.51 82.51 82.51 4.2K
09:34 82.80 83.17 82.51 82.51 16.4K
09:35 82.51 83.06 82.50 83.06 13.5K
09:36 83.06 83.08 83.06 83.08 0.5K
09:37 82.85 83.13 82.85 83.13 0.8K
09:38 83.13 83.15 83.13 83.15 1.3K
09:39 83.15 83.15 83.15 83.15 0.6K
09:40 83.38 83.38 82.96 82.96 3.5K
09:41 82.96 82.96 82.96 82.96 0.8K
09:42 82.96 82.96 82.96 82.96 0.0K
09:43 82.96 82.96 82.76 82.76 1.4K
09:44 82.76 83.06 82.76 83.06 2.0K
09:45 83.06 83.06 82.65 82.65 1.2K
09:46 82.65 82.82 82.65 82.82 6.6K
09:47 82.82 82.82 82.82 82.82 0.8K
09:48 82.82 82.93 82.76 82.91 4.0K
09:49 82.91 83.20 82.90 82.90 16.1K
09:50 82.90 83.23 82.90 83.23 0.3K
09:51 83.27 83.27 83.27 83.27 0.3K
09:52 83.28 83.28 83.13 83.13 1.3K
09:53 83.13 83.35 83.08 83.35 1.1K
09:54 83.35 83.36 83.35 83.36 0.2K
09:55 83.07 83.07 83.07 83.07 0.8K
09:56 83.07 83.23 83.07 83.11 6.2K
09:57 83.28 83.28 83.21 83.28 0.4K
09:58 83.28 83.28 83.10 83.10 13.9K
09:59 83.46 83.46 83.46 83.46 0.3K
10:00 83.46 83.51 83.41 83.41 2.7K
10:01 83.49 83.65 83.49 83.65 10.3K
10:02 83.69 83.71 83.69 83.71 9.6K
10:03 83.80 83.80 83.76 83.76 2.4K
10:04 83.76 83.76 83.71 83.71 1.7K
10:05 83.60 83.68 83.47 83.47 2.1K
10:06 83.47 83.57 83.47 83.57 1.5K
10:07 83.57 83.66 83.57 83.66 4.2K
10:08 83.39 83.49 83.39 83.49 1.4K
10:09 83.49 83.49 83.49 83.49 0.7K
10:10 83.55 83.55 83.55 83.55 0.3K
10:11 83.46 83.46 83.36 83.42 1.8K
10:12 83.42 83.42 83.42 83.42 0.2K
10:13 83.42 83.49 83.37 83.49 1.4K
10:14 83.49 83.49 83.26 83.26 1.1K
10:15 83.26 83.37 83.26 83.37 0.6K
10:16 83.37 83.37 83.35 83.35 8.9K
10:17 83.35 83.35 83.35 83.35 1.9K
10:18 83.35 83.46 83.35 83.46 4.3K
10:19 83.46 83.80 83.46 83.80 3.9K
10:20 83.80 83.88 83.80 83.88 0.6K
10:21 83.88 83.89 83.78 83.78 2.2K
10:22 83.74 83.92 83.72 83.73 3.1K
10:23 83.73 83.73 83.73 83.73 0.2K
10:24 83.73 83.97 83.60 83.60 2.6K
10:25 83.73 83.73 83.73 83.73 0.5K
10:26 83.73 83.73 83.73 83.73 0.1K
10:27 83.73 83.74 83.68 83.74 1.3K
10:28 83.71 83.80 83.71 83.80 2.4K
10:29 83.80 83.80 83.68 83.72 1.9K
10:30 83.72 83.77 83.69 83.77 0.6K
10:31 83.77 83.77 83.72 83.74 0.9K
10:32 83.72 83.72 83.72 83.72 2.2K
10:33 83.72 83.72 83.68 83.68 3.0K
10:34 83.64 83.65 83.61 83.61 1.9K
10:35 83.61 83.66 83.53 83.53 2.5K
10:36 83.51 83.62 83.51 83.51 1.5K
10:37 83.51 83.53 83.46 83.46 8.7K
10:38 83.47 83.62 83.46 83.62 18.1K
10:39 83.62 83.81 83.62 83.81 4.2K
10:40 83.73 83.73 83.71 83.73 3.1K
10:41 83.73 83.77 83.72 83.77 2.7K
10:42 83.77 83.81 83.77 83.81 0.9K
10:43 83.83 83.88 83.83 83.88 2.5K
10:44 83.76 83.84 83.76 83.84 5.8K
10:45 83.84 83.84 83.84 83.84 0.3K
10:46 83.84 83.84 83.79 83.79 0.6K
10:47 83.84 83.84 83.78 83.78 0.6K
10:48 83.85 83.87 83.85 83.87 1.6K
10:49 83.87 83.88 83.87 83.88 3.4K
10:50 83.88 83.93 83.88 83.93 7.7K
10:51 83.93 83.93 83.83 83.89 3.5K
10:52 83.89 83.94 83.89 83.94 0.7K
10:53 83.83 83.90 83.67 83.73 5.9K
10:54 83.73 83.74 83.73 83.74 0.5K
10:55 83.74 83.74 83.74 83.74 1.6K
10:56 83.72 83.73 83.72 83.73 3.1K
10:57 83.73 83.73 83.73 83.73 1.3K
10:58 83.76 83.87 83.76 83.87 17.2K
10:59 83.87 83.87 83.83 83.87 0.9K
11:00 83.87 83.92 83.83 83.92 1.8K
11:01 83.87 83.87 83.87 83.87 1.3K
11:02 83.84 83.97 83.84 83.97 6.2K
11:03 83.97 83.97 83.94 83.97 1.7K
11:04 83.97 83.97 83.93 83.97 5.9K
11:05 84.00 84.11 84.00 84.11 4.4K
11:06 84.03 84.17 84.01 84.17 4.3K
11:07 84.17 84.17 83.99 84.04 1.7K
11:08 84.06 84.09 84.06 84.09 0.8K
11:09 84.09 84.15 84.06 84.13 3.8K
11:10 84.11 84.14 84.10 84.12 2.4K
11:11 84.12 84.12 84.01 84.01 5.5K
11:12 84.01 84.01 83.96 83.96 3.6K
11:13 83.92 83.95 83.92 83.95 7.2K
11:14 83.89 83.89 83.87 83.87 1.0K
11:15 83.92 83.93 83.91 83.93 9.2K
11:16 83.93 83.93 83.91 83.91 0.7K
11:17 83.84 83.89 83.76 83.76 11.7K
11:18 83.82 83.82 83.77 83.77 0.6K
11:19 83.77 83.77 83.77 83.77 0.6K
11:20 83.77 83.77 83.77 83.77 1.0K
11:21 83.77 83.77 83.77 83.77 1.0K
11:22 83.77 83.89 83.72 83.89 4.0K
11:23 83.89 83.89 83.87 83.87 0.5K
11:24 83.87 83.87 83.82 83.82 0.7K
11:25 83.87 83.87 83.87 83.87 1.4K
11:26 83.88 83.89 83.84 83.89 1.3K
11:27 83.89 83.89 83.78 83.78 1.3K
11:28 83.78 83.83 83.77 83.77 1.3K
11:29 83.76 83.79 83.74 83.79 2.3K
11:30 83.79 83.80 83.79 83.80 7.8K
11:31 83.80 83.80 83.75 83.78 2.7K
11:32 83.78 83.78 83.63 83.63 2.9K
11:33 83.60 83.63 83.50 83.50 1.8K
11:34 83.53 83.53 83.53 83.53 0.4K
11:35 83.49 83.49 83.49 83.49 3.0K
11:36 83.49 83.49 83.36 83.39 1.2K
11:37 83.39 83.39 83.39 83.39 0.6K
11:38 83.40 83.40 83.39 83.40 1.7K
11:39 83.32 83.40 83.32 83.40 0.4K
11:40 83.40 83.40 83.35 83.35 1.6K
11:41 83.36 83.44 83.34 83.44 18.0K
11:42 83.45 83.50 83.40 83.43 6.5K
11:43 83.52 83.52 83.34 83.34 1.2K
11:44 83.42 83.42 83.42 83.42 0.4K
11:45 83.42 83.42 83.42 83.42 0.6K
11:46 83.42 83.42 83.42 83.42 0.4K
11:47 83.42 83.42 83.36 83.36 0.3K
11:48 83.39 83.39 83.36 83.38 2.2K
11:49 83.35 83.35 83.26 83.26 2.4K
11:50 83.25 83.25 83.14 83.14 1.9K
11:51 83.16 83.22 83.16 83.22 3.5K
11:52 83.23 83.36 83.23 83.36 17.4K
11:53 83.36 83.36 83.36 83.36 1.3K
11:54 83.46 83.46 83.45 83.46 3.7K
11:55 83.46 83.46 83.40 83.45 4.8K
11:56 83.42 83.46 83.41 83.45 4.5K
11:57 83.45 83.45 83.45 83.45 0.4K
11:58 83.45 83.45 83.41 83.41 1.9K
11:59 83.44 83.44 83.36 83.36 2.1K
12:00 83.36 83.38 83.34 83.34 1.1K
12:01 83.30 83.32 83.25 83.25 2.9K
12:02 83.32 83.33 83.32 83.33 2.2K
12:03 83.33 83.33 83.25 83.28 4.4K
12:04 83.28 83.35 83.28 83.35 6.0K
12:05 83.35 83.36 83.34 83.35 3.7K
12:06 83.39 83.39 83.39 83.39 2.4K
12:07 83.39 83.43 83.39 83.43 4.4K
12:08 83.47 83.47 83.47 83.47 4.5K
12:09 83.47 83.47 83.43 83.43 3.4K
12:10 83.44 83.51 83.44 83.47 2.4K
12:11 83.47 83.47 83.41 83.41 0.7K
12:12 83.46 83.46 83.40 83.43 1.3K
12:13 83.43 83.43 83.38 83.41 1.2K
12:14 83.41 83.41 83.38 83.41 0.9K
12:15 83.41 83.41 83.41 83.41 0.8K
12:16 83.32 83.34 83.32 83.32 3.5K
12:17 83.32 83.34 83.32 83.32 0.7K
12:18 83.32 83.33 83.32 83.32 1.1K
12:19 83.32 83.32 83.32 83.32 0.3K
12:20 83.32 83.32 83.32 83.32 1.0K
12:21 83.32 83.32 83.29 83.31 0.5K
12:22 83.31 83.31 83.23 83.25 3.6K
12:23 83.31 83.31 83.28 83.28 6.0K
12:24 83.27 83.27 83.27 83.27 1.5K
12:25 83.27 83.27 83.27 83.27 0.8K
12:26 83.27 83.28 83.27 83.28 1.2K
12:27 83.27 83.27 83.23 83.27 1.4K
12:28 83.27 83.35 83.27 83.32 6.0K
12:29 83.32 83.47 83.32 83.47 2.5K
12:30 83.47 83.47 83.40 83.40 0.4K
12:31 83.40 83.48 83.40 83.48 0.3K
12:32 83.48 83.48 83.31 83.31 3.4K
12:33 83.32 83.35 83.32 83.35 1.8K
12:34 83.34 83.35 83.34 83.35 2.9K
12:35 83.35 83.35 83.31 83.31 3.7K
12:36 83.31 83.31 83.29 83.29 1.9K
12:37 83.29 83.36 83.29 83.36 1.7K
12:38 83.36 83.36 83.36 83.36 0.9K
12:39 83.38 83.38 83.38 83.38 0.3K
12:40 83.31 83.33 83.31 83.33 3.6K
12:41 83.33 83.33 83.33 83.33 1.0K
12:42 83.33 83.33 83.33 83.33 0.5K
12:43 83.34 83.40 83.34 83.34 2.5K
12:44 83.38 83.38 83.36 83.36 0.5K
12:45 83.36 83.38 83.33 83.37 0.7K
12:46 83.27 83.30 83.23 83.29 4.1K
12:47 83.30 83.30 83.30 83.30 0.2K
12:48 83.30 83.30 83.30 83.30 0.8K
12:49 83.30 83.30 83.29 83.29 0.9K
12:50 83.29 83.57 83.29 83.57 111.7K
12:51 83.61 83.68 83.59 83.59 17.7K
12:52 83.61 83.61 83.60 83.60 0.9K
12:53 83.60 83.62 83.60 83.62 1.5K
12:54 83.62 83.62 83.62 83.62 1.0K
12:55 83.62 83.63 83.55 83.55 2.4K
12:56 83.60 83.61 83.54 83.61 2.4K
12:57 83.63 83.63 83.63 83.63 3.0K
12:58 83.63 83.63 83.63 83.63 0.2K
12:59 83.63 83.63 83.56 83.56 1.5K
13:00 83.60 83.60 83.60 83.60 2.4K
13:01 83.50 83.53 83.50 83.53 3.4K
13:02 83.53 83.53 83.45 83.53 1.4K
13:03 83.42 83.47 83.42 83.47 1.3K
13:04 83.47 83.47 83.43 83.47 3.4K
13:05 83.47 83.53 83.47 83.53 1.5K
13:06 83.55 83.56 83.54 83.56 1.5K
13:07 83.56 83.58 83.56 83.58 1.1K
13:08 83.58 83.69 83.58 83.69 63.4K
13:09 83.69 83.71 83.69 83.71 6.4K
13:10 83.71 83.71 83.70 83.71 1.4K
13:11 83.71 83.71 83.58 83.58 7.8K
13:12 83.58 83.58 83.53 83.55 2.2K
13:13 83.56 83.56 83.52 83.56 2.8K
13:14 83.56 83.62 83.56 83.58 1.1K
13:15 83.58 83.58 83.56 83.56 0.8K
13:16 83.52 83.55 83.51 83.55 4.0K
13:17 83.53 83.59 83.53 83.59 2.4K
13:18 83.60 83.66 83.60 83.66 1.1K
13:19 83.66 83.70 83.58 83.64 1.8K
13:20 83.64 83.64 83.64 83.64 0.5K
13:21 83.64 83.64 83.64 83.64 0.8K
13:22 83.57 83.65 83.57 83.65 1.3K
13:23 83.65 83.65 83.65 83.65 0.8K
13:24 83.65 83.65 83.64 83.64 1.3K
13:25 83.60 83.60 83.60 83.60 1.3K
13:26 83.64 83.64 83.64 83.64 2.5K
13:27 83.56 83.61 83.56 83.61 5.2K
13:28 83.61 83.61 83.61 83.61 0.8K
13:29 83.61 83.61 83.61 83.61 0.9K
13:30 83.57 83.61 83.57 83.61 1.3K
13:31 83.61 83.64 83.61 83.64 2.3K
13:32 83.58 83.61 83.58 83.61 2.0K
13:33 83.66 83.66 83.66 83.66 0.4K
13:34 83.64 83.65 83.62 83.62 2.1K
13:35 83.62 83.62 83.62 83.62 0.2K
13:36 83.62 83.63 83.62 83.63 1.8K
13:37 83.63 83.63 83.62 83.62 2.9K
13:38 83.62 83.63 83.57 83.57 3.9K
13:39 83.58 83.58 83.57 83.57 3.5K
13:40 83.53 83.55 83.52 83.55 1.9K
13:41 83.55 83.64 83.55 83.64 66.4K
13:42 83.68 83.73 83.68 83.73 3.2K
13:43 83.71 83.72 83.69 83.69 1.4K
13:44 83.69 83.69 83.60 83.67 5.0K
13:45 83.65 83.65 83.58 83.58 1.6K
13:46 83.58 83.58 83.54 83.54 0.8K
13:47 83.54 83.58 83.54 83.58 1.0K
13:48 83.58 83.58 83.51 83.51 2.4K
13:49 83.51 83.58 83.51 83.58 1.9K
13:50 83.58 83.58 83.58 83.58 0.8K
13:51 83.58 83.58 83.57 83.57 0.6K
13:52 83.57 83.57 83.57 83.57 3.6K
13:53 83.57 83.63 83.56 83.56 2.9K
13:54 83.59 83.59 83.55 83.58 2.7K
13:55 83.56 83.61 83.56 83.61 2.6K
13:56 83.61 83.61 83.55 83.55 2.2K
13:57 83.55 83.63 83.55 83.59 0.9K
13:58 83.59 83.59 83.59 83.59 0.1K
13:59 83.59 83.61 83.58 83.61 1.5K
14:00 83.61 83.69 83.61 83.62 6.3K
14:01 83.62 83.72 83.62 83.70 2.0K
14:02 83.70 83.77 83.70 83.77 0.6K
14:03 83.74 83.76 83.74 83.76 1.7K
14:04 83.76 83.76 83.75 83.75 0.6K
14:05 83.75 83.76 83.72 83.72 2.6K
14:06 83.72 83.73 83.71 83.71 5.5K
14:07 83.74 83.74 83.74 83.74 1.2K
14:08 83.75 83.81 83.75 83.77 8.7K
14:09 83.74 83.80 83.73 83.73 5.7K
14:10 83.73 83.74 83.73 83.74 1.1K
14:11 83.74 83.77 83.73 83.77 5.2K
14:12 83.80 83.81 83.80 83.81 1.4K
14:13 83.80 83.81 83.80 83.81 0.8K
14:14 83.81 83.81 83.81 83.81 1.0K
14:15 83.81 83.82 83.81 83.82 1.5K
14:16 83.82 83.86 83.82 83.82 8.3K
14:17 83.82 83.85 83.82 83.85 0.5K
14:18 83.85 83.85 83.83 83.84 8.4K
14:19 83.84 83.84 83.79 83.81 1.5K
14:20 83.82 83.82 83.81 83.81 0.6K
14:21 83.81 83.83 83.81 83.83 6.0K
14:22 83.84 83.92 83.84 83.92 5.0K
14:23 83.92 83.92 83.86 83.86 2.0K
14:24 83.87 83.87 83.83 83.83 2.1K
14:25 83.75 83.76 83.69 83.69 6.6K
14:26 83.69 83.70 83.69 83.70 2.3K
14:27 83.67 83.69 83.67 83.67 2.2K
14:28 83.65 83.65 83.64 83.64 4.9K
14:29 83.64 83.64 83.62 83.62 2.3K
14:30 83.62 83.64 83.62 83.64 0.3K
14:31 83.67 83.69 83.64 83.69 5.8K
14:32 83.69 83.69 83.67 83.67 3.9K
14:33 83.71 83.77 83.71 83.77 0.9K
14:34 83.76 83.76 83.72 83.74 2.9K
14:35 83.74 83.74 83.72 83.72 1.6K
14:36 83.72 83.72 83.70 83.71 2.9K
14:37 83.69 83.73 83.69 83.73 2.2K
14:38 83.73 83.73 83.71 83.71 3.1K
14:39 83.71 83.76 83.71 83.73 11.0K
14:40 83.74 83.74 83.72 83.74 2.6K
14:41 83.73 83.74 83.73 83.74 2.1K
14:42 83.70 83.81 83.70 83.76 3.0K
14:43 83.76 83.78 83.76 83.78 2.7K
14:44 83.78 83.81 83.78 83.81 6.8K
14:45 83.81 83.83 83.81 83.83 2.0K
14:46 83.83 83.83 83.80 83.80 4.1K
14:47 83.80 83.82 83.77 83.77 3.4K
14:48 83.77 83.77 83.72 83.73 2.6K
14:49 83.73 83.73 83.66 83.66 3.8K
14:50 83.67 83.67 83.65 83.65 0.9K
14:51 83.65 83.67 83.63 83.66 4.8K
14:52 83.66 83.78 83.66 83.76 14.4K
14:53 83.81 83.81 83.76 83.79 3.6K
14:54 83.79 83.79 83.70 83.70 3.6K
14:55 83.63 83.63 83.61 83.61 1.1K
14:56 83.64 83.64 83.60 83.60 8.8K
14:57 83.61 83.65 83.61 83.65 7.7K
14:58 83.66 83.66 83.58 83.58 4.0K
14:59 83.48 83.50 83.48 83.50 3.4K
15:00 83.50 83.51 83.50 83.51 1.3K
15:01 83.51 83.51 83.46 83.47 2.6K
15:02 83.44 83.44 83.41 83.41 3.0K
15:03 83.44 83.50 83.44 83.50 4.5K
15:04 83.44 83.44 83.38 83.44 2.1K
15:05 83.44 83.45 83.44 83.44 1.0K
15:06 83.44 83.55 83.44 83.55 3.1K
15:07 83.53 83.53 83.38 83.38 3.8K
15:08 83.36 83.39 83.36 83.37 1.5K
15:09 83.37 83.37 83.37 83.37 1.3K
15:10 83.33 83.36 83.33 83.36 5.0K
15:11 83.36 83.39 83.36 83.39 1.8K
15:12 83.33 83.37 83.33 83.37 3.8K
15:13 83.40 83.42 83.40 83.42 6.4K
15:14 83.42 83.42 83.42 83.42 1.9K
15:15 83.47 83.50 83.47 83.50 5.0K
15:16 83.48 83.51 83.46 83.51 6.5K
15:17 83.52 83.53 83.47 83.50 6.7K
15:18 83.52 83.55 83.52 83.55 0.5K
15:19 83.52 83.55 83.48 83.51 2.7K
15:20 83.47 83.50 83.42 83.42 6.4K
15:21 83.42 83.42 83.37 83.37 3.4K
15:22 83.37 83.37 83.34 83.35 0.8K
15:23 83.35 83.35 83.25 83.26 6.0K
15:24 83.26 83.26 83.15 83.17 4.3K
15:25 83.21 83.21 83.21 83.21 1.7K
15:26 83.22 83.25 83.22 83.25 4.8K
15:27 83.25 83.28 83.24 83.24 1.1K
15:28 83.24 83.28 83.24 83.24 1.2K
15:29 83.28 83.28 83.25 83.26 13.0K
15:30 83.26 83.26 83.15 83.15 4.6K
15:31 83.15 83.15 83.11 83.14 4.9K
15:32 83.14 83.18 83.14 83.15 3.2K
15:33 83.15 83.18 83.15 83.15 2.8K
15:34 83.15 83.24 83.15 83.24 8.2K
15:35 83.24 83.24 83.14 83.17 6.5K
15:36 83.11 83.11 83.05 83.10 5.4K
15:37 83.07 83.31 83.05 83.31 4.7K
15:38 83.31 83.36 83.31 83.36 1.6K
15:39 83.30 83.34 83.30 83.32 4.1K
15:40 83.34 83.34 83.28 83.28 7.5K
15:41 83.28 83.28 83.28 83.28 2.0K
15:42 83.30 83.43 83.30 83.43 4.8K
15:43 83.38 83.38 83.28 83.29 11.6K
15:44 83.30 83.31 83.30 83.31 4.7K
15:45 83.31 83.33 83.23 83.33 3.9K
15:46 83.33 83.35 83.33 83.35 5.4K
15:47 83.30 83.30 83.24 83.24 7.5K
15:48 83.22 83.26 83.22 83.26 5.0K
15:49 83.26 83.35 83.26 83.28 4.5K
15:50 83.23 83.23 83.20 83.20 5.5K
15:51 83.16 83.21 83.16 83.21 12.1K
15:52 83.19 83.19 83.12 83.13 11.8K
15:53 83.11 83.13 83.08 83.11 7.1K
15:54 83.09 83.18 83.07 83.07 93.6K
15:55 83.08 83.08 83.04 83.04 21.2K
15:56 83.09 83.09 82.88 82.89 23.1K
15:57 82.86 83.04 82.86 83.04 26.2K
15:58 83.04 83.05 82.94 83.03 28.5K
15:59 83.05 83.28 83.02 83.28 47.5K
16:00 83.26 83.26 83.17 83.26 435.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles